Skip to main content

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

6.290 -0.100 (-1.56%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.044 8.144 7.835 7.885 8,604,345 -0.20(-2.47%)
Apr 29, 2024 8.283 8.283 8.059 8.084 8,775,172 -0.16(-1.93%)
Apr 26, 2024 8.194 8.278 8.164 8.243 4,042,578 +0.09(+1.10%)
Apr 25, 2024 7.974 8.243 7.795 8.154 10,562,082 +0.06(+0.74%)
Apr 24, 2024 8.094 8.194 7.800 8.094 8,263,880 -0.15(-1.81%)
Apr 23, 2024 8.094 8.318 8.074 8.243 4,001,931 +0.09(+1.10%)
Apr 22, 2024 7.994 8.179 7.964 8.154 4,822,765 +0.19(+2.38%)
Apr 19, 2024 8.014 8.049 7.815 7.964 6,120,175 -0.09(-1.11%)
Apr 18, 2024 8.233 8.278 8.014 8.054 9,899,371 -0.10(-1.22%)
Apr 17, 2024 8.453 8.453 8.154 8.154 6,735,289 -0.22(-2.62%)
Apr 16, 2024 8.253 8.572 8.228 8.373 8,962,099 +0.00(+0.00%)
Apr 15, 2024 8.682 8.682 8.343 8.373 3,844,889 -0.16(-1.87%)
Apr 12, 2024 8.632 8.702 8.483 8.532 4,089,788 -0.18(-2.06%)
Apr 11, 2024 8.622 8.722 8.523 8.712 5,213,528 +0.16(+1.86%)
Apr 10, 2024 8.572 8.702 8.523 8.552 5,418,598 -0.18(-2.05%)
Apr 09, 2024 8.861 8.971 8.687 8.732 6,995,215 -0.11(-1.24%)
Apr 08, 2024 8.822 8.901 8.742 8.841 3,977,319 +0.07(+0.80%)
Apr 05, 2024 8.812 8.921 8.732 8.772 6,496,148 -0.03(-0.34%)
Apr 04, 2024 9.170 9.210 8.802 8.802 7,758,960 -0.32(-3.50%)
Apr 03, 2024 8.991 9.235 8.931 9.121 10,321,944 +0.13(+1.44%)
Apr 02, 2024 9.001 9.086 8.961 8.991 13,165,353 -0.05(-0.55%)
Apr 01, 2024 8.971 9.121 8.921 9.041 13,501,667 +0.06(+0.67%)
Mar 28, 2024 8.812 9.001 8.966 8.981 9,425,593 +0.16(+1.81%)
Mar 27, 2024 8.802 8.891 8.782 8.822 7,070,897 +0.05(+0.57%)
Mar 26, 2024 8.582 8.772 8.523 8.772 6,365,160 +0.21(+2.44%)
Mar 25, 2024 8.562 8.642 8.423 8.562 9,849,209 +0.00(+0.00%)
Mar 22, 2024 8.423 8.592 8.358 8.562 13,966,745 +0.13(+1.54%)
Mar 21, 2024 8.463 8.493 8.373 8.433 15,117,001 +0.03(+0.36%)
Mar 20, 2024 8.204 8.438 8.164 8.403 13,059,361 +0.17(+2.06%)
Mar 19, 2024 8.214 8.303 8.184 8.233 3,368,762 -0.05(-0.60%)
Mar 18, 2024 8.413 8.413 8.214 8.283 3,821,599 -0.06(-0.72%)
Mar 15, 2024 8.453 8.493 8.323 8.343 12,666,766 -0.09(-1.06%)
Mar 14, 2024 8.134 8.443 8.084 8.433 9,794,146 +0.30(+3.68%)
Mar 13, 2024 7.994 8.144 7.994 8.134 4,729,317 +0.08(+0.99%)
Mar 12, 2024 8.114 8.164 7.984 8.054 4,961,317 -0.04(-0.49%)
Mar 11, 2024 7.914 8.114 7.855 8.094 7,492,140 +0.21(+2.65%)
Mar 08, 2024 7.895 7.964 7.850 7.885 4,510,791 +0.01(+0.13%)
Mar 07, 2024 7.914 8.014 7.845 7.875 4,384,961 +0.04(+0.51%)
Mar 06, 2024 7.685 7.855 7.685 7.835 5,464,419 +0.17(+2.21%)
Mar 05, 2024 7.695 7.730 7.536 7.665 6,281,174 -0.06(-0.77%)
Mar 04, 2024 7.865 7.934 7.685 7.725 5,061,077 -0.09(-1.15%)
Mar 01, 2024 7.645 7.870 7.625 7.815 4,799,199 +0.20(+2.62%)
Feb 29, 2024 7.785 7.895 7.605 7.615 6,660,608 -0.04(-0.52%)
Feb 28, 2024 7.875 7.924 7.655 7.655 3,867,769 -0.28(-3.52%)
Feb 27, 2024 8.084 8.114 7.924 7.934 4,291,923 -0.12(-1.49%)
Feb 26, 2024 8.094 8.194 8.044 8.054 3,745,789 -0.07(-0.86%)
Feb 23, 2024 7.954 8.164 7.934 8.124 5,912,660 +0.14(+1.75%)
Feb 22, 2024 7.974 7.994 7.860 7.984 5,127,870 +0.06(+0.75%)
Feb 21, 2024 7.845 7.934 7.750 7.924 5,406,755 +0.12(+1.53%)
Feb 20, 2024 7.775 7.974 7.715 7.805 4,067,156 +0.00(+0.00%)
Feb 16, 2024 7.665 7.845 7.640 7.805 5,942,058 +0.15(+1.95%)
Feb 15, 2024 7.546 7.745 7.546 7.655 10,202,263 +0.11(+1.45%)
Feb 14, 2024 7.625 7.675 7.516 7.546 11,062,262 -0.03(-0.39%)
Feb 13, 2024 7.566 7.675 7.486 7.576 4,677,960 -0.19(-2.44%)
Feb 12, 2024 7.615 7.805 7.591 7.765 3,957,561 +0.13(+1.70%)
Feb 09, 2024 7.765 7.934 7.536 7.635 10,962,658 -0.32(-4.01%)
Feb 08, 2024 8.602 8.702 7.725 7.954 17,104,966 -0.76(-8.70%)
Feb 07, 2024 8.642 8.781 8.602 8.712 4,892,811 +0.06(+0.69%)
Feb 06, 2024 8.473 8.662 8.473 8.652 4,614,810 +0.22(+2.60%)
Feb 05, 2024 8.473 8.503 8.343 8.433 3,480,116 -0.11(-1.28%)
Feb 02, 2024 8.363 8.562 8.283 8.542 5,255,043 +0.15(+1.78%)
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.