Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemex S.A.B. DE C.V. ADR (NY: CX )

6.465 +0.045 (+0.70%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.811 9.001 8.966 8.981 9,426,079 +0.16(+1.81%)
Mar 27, 2024 8.801 8.891 8.781 8.821 7,071,261 +0.05(+0.57%)
Mar 26, 2024 8.582 8.771 8.522 8.771 6,365,488 +0.21(+2.44%)
Mar 25, 2024 8.562 8.642 8.422 8.562 9,849,716 +0.00(+0.00%)
Mar 22, 2024 8.422 8.592 8.358 8.562 13,967,465 +0.13(+1.54%)
Mar 21, 2024 8.462 8.492 8.373 8.432 15,117,779 +0.03(+0.36%)
Mar 20, 2024 8.203 8.437 8.163 8.402 13,060,033 +0.17(+2.06%)
Mar 19, 2024 8.213 8.303 8.183 8.233 3,368,935 -0.05(-0.60%)
Mar 18, 2024 8.412 8.412 8.213 8.283 3,821,795 -0.06(-0.72%)
Mar 15, 2024 8.452 8.492 8.323 8.343 12,667,418 -0.09(-1.06%)
Mar 14, 2024 8.133 8.442 8.084 8.432 9,794,651 +0.30(+3.68%)
Mar 13, 2024 7.994 8.143 7.994 8.133 4,729,560 +0.08(+0.99%)
Mar 12, 2024 8.113 8.163 7.984 8.054 4,961,573 -0.04(-0.49%)
Mar 11, 2024 7.914 8.113 7.854 8.093 7,492,526 +0.21(+2.65%)
Mar 08, 2024 7.894 7.964 7.849 7.884 4,511,023 +0.01(+0.13%)
Mar 07, 2024 7.914 8.014 7.844 7.874 4,385,186 +0.04(+0.51%)
Mar 06, 2024 7.685 7.854 7.685 7.834 5,464,700 +0.17(+2.21%)
Mar 05, 2024 7.695 7.730 7.535 7.665 6,281,498 -0.06(-0.77%)
Mar 04, 2024 7.864 7.934 7.685 7.725 5,061,338 -0.09(-1.15%)
Mar 01, 2024 7.645 7.874 7.625 7.814 4,799,446 +0.20(+2.62%)
Feb 29, 2024 7.784 7.894 7.605 7.615 6,660,951 -0.04(-0.52%)
Feb 28, 2024 7.874 7.924 7.655 7.655 3,867,968 -0.28(-3.52%)
Feb 27, 2024 8.084 8.113 7.924 7.934 4,292,144 -0.12(-1.49%)
Feb 26, 2024 8.093 8.193 8.044 8.054 3,745,982 -0.07(-0.86%)
Feb 23, 2024 7.954 8.163 7.934 8.123 5,912,964 +0.14(+1.75%)
Feb 22, 2024 7.974 7.994 7.859 7.984 5,128,134 +0.06(+0.75%)
Feb 21, 2024 7.844 7.934 7.750 7.924 5,407,034 +0.12(+1.53%)
Feb 20, 2024 7.775 7.974 7.715 7.804 4,067,365 +0.00(+0.00%)
Feb 16, 2024 7.665 7.844 7.640 7.804 5,942,364 +0.15(+1.95%)
Feb 15, 2024 7.545 7.745 7.545 7.655 10,202,788 +0.11(+1.45%)
Feb 14, 2024 7.625 7.675 7.515 7.545 11,062,831 -0.03(-0.39%)
Feb 13, 2024 7.565 7.675 7.485 7.575 4,678,200 -0.19(-2.44%)
Feb 12, 2024 7.615 7.804 7.590 7.765 3,957,764 +0.13(+1.70%)
Feb 09, 2024 7.765 7.934 7.535 7.635 10,963,222 -0.32(-4.01%)
Feb 08, 2024 8.602 8.701 7.725 7.954 17,105,846 -0.76(-8.70%)
Feb 07, 2024 8.642 8.780 8.602 8.711 4,893,063 +0.06(+0.69%)
Feb 06, 2024 8.472 8.662 8.472 8.652 4,615,047 +0.22(+2.60%)
Feb 05, 2024 8.472 8.502 8.343 8.432 3,480,295 -0.11(-1.28%)
Feb 02, 2024 8.363 8.562 8.283 8.542 5,255,313 +0.15(+1.78%)
Feb 01, 2024 8.343 8.442 8.263 8.393 9,340,771 +0.14(+1.69%)
Jan 31, 2024 8.253 8.358 8.213 8.253 5,906,203 -0.07(-0.84%)
Jan 30, 2024 8.273 8.363 8.208 8.323 4,608,239 +0.03(+0.36%)
Jan 29, 2024 8.233 8.313 8.148 8.293 5,956,639 +0.08(+0.97%)
Jan 26, 2024 8.133 8.312 8.074 8.213 6,378,418 +0.12(+1.48%)
Jan 25, 2024 7.834 8.173 7.834 8.093 12,066,720 +0.38(+4.91%)
Jan 24, 2024 7.615 7.775 7.615 7.715 10,956,962 +0.23(+3.06%)
Jan 23, 2024 7.446 7.575 7.381 7.485 5,697,852 +0.08(+1.08%)
Jan 22, 2024 7.446 7.530 7.366 7.406 3,455,474 -0.03(-0.40%)
Jan 19, 2024 7.396 7.466 7.286 7.436 5,010,392 +0.05(+0.67%)
Jan 18, 2024 7.466 7.495 7.306 7.386 3,403,559 -0.02(-0.27%)
Jan 17, 2024 7.316 7.421 7.226 7.406 5,656,564 +0.02(+0.27%)
Jan 16, 2024 7.755 7.765 7.346 7.386 8,477,352 -0.44(-5.61%)
Jan 12, 2024 7.775 7.879 7.730 7.824 4,290,135 +0.02(+0.26%)
Jan 11, 2024 7.834 7.864 7.720 7.804 4,254,324 -0.04(-0.51%)
Jan 10, 2024 7.735 7.854 7.655 7.844 5,352,356 +0.07(+0.90%)
Jan 09, 2024 7.695 7.834 7.695 7.775 4,442,226 +0.06(+0.78%)
Jan 08, 2024 7.625 7.745 7.605 7.715 4,150,728 +0.06(+0.78%)
Jan 05, 2024 7.346 7.665 7.346 7.655 4,334,454 +0.25(+3.36%)
Jan 04, 2024 7.326 7.463 7.316 7.406 2,976,083 +0.01(+0.13%)
Jan 03, 2024 7.466 7.525 7.356 7.396 4,574,417 -0.19(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.