Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.500 +0.091 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 26, 2021 6.489 6.748 6.379 6.589 12,755,805 +0.07(+1.07%)
Feb 25, 2021 6.838 6.978 6.499 6.519 14,344,358 -0.36(-5.22%)
Feb 24, 2021 6.519 6.928 6.449 6.878 13,472,702 +0.41(+6.32%)
Feb 23, 2021 6.270 6.519 6.090 6.469 10,666,508 +0.16(+2.53%)
Feb 22, 2021 6.250 6.399 6.210 6.310 10,462,586 +0.00(+0.00%)
Feb 19, 2021 6.170 6.419 6.130 6.310 5,569,202 +0.21(+3.43%)
Feb 18, 2021 6.330 6.369 6.011 6.100 10,228,434 -0.29(-4.52%)
Feb 17, 2021 6.479 6.509 6.310 6.389 11,288,983 -0.10(-1.54%)
Feb 16, 2021 6.698 6.728 6.429 6.489 11,542,586 -0.17(-2.55%)
Feb 12, 2021 6.668 6.668 6.479 6.659 7,236,863 +0.01(+0.15%)
Feb 11, 2021 6.379 6.788 6.379 6.649 20,481,384 +0.29(+4.55%)
Feb 10, 2021 6.379 6.439 6.260 6.359 10,149,898 -0.01(-0.16%)
Feb 09, 2021 6.409 6.449 6.350 6.369 5,072,838 -0.04(-0.62%)
Feb 08, 2021 6.419 6.529 6.350 6.409 10,815,883 +0.00(+0.00%)
Feb 05, 2021 6.409 6.469 6.340 6.409 5,141,929 +0.02(+0.31%)
Feb 04, 2021 6.429 6.459 6.290 6.389 9,944,622 +0.01(+0.16%)
Feb 03, 2021 6.330 6.419 6.190 6.379 10,142,700 +0.14(+2.24%)
Feb 02, 2021 6.090 6.300 6.041 6.240 14,057,556 +0.29(+4.86%)
Feb 01, 2021 5.851 6.120 5.771 5.951 9,470,900 +0.24(+4.19%)
Jan 29, 2021 6.031 6.050 5.707 5.712 13,463,279 -0.34(-5.60%)
Jan 28, 2021 5.801 6.100 5.751 6.050 13,128,369 +0.24(+4.12%)
Jan 27, 2021 5.981 6.050 5.811 5.811 12,916,783 -0.38(-6.12%)
Jan 26, 2021 6.240 6.270 6.120 6.190 8,287,904 +0.01(+0.16%)
Jan 25, 2021 6.170 6.210 5.991 6.180 14,741,769 -0.04(-0.64%)
Jan 22, 2021 6.369 6.399 6.115 6.220 11,173,418 -0.22(-3.41%)
Jan 21, 2021 6.678 6.708 6.419 6.439 11,024,699 -0.21(-3.15%)
Jan 20, 2021 6.609 6.708 6.559 6.649 14,950,674 -0.01(-0.15%)
Jan 19, 2021 6.389 6.698 6.359 6.659 21,170,998 +0.29(+4.54%)
Jan 15, 2021 6.050 6.399 6.050 6.369 20,399,176 +0.21(+3.40%)
Jan 14, 2021 5.702 6.180 5.702 6.160 26,137,994 +0.48(+8.42%)
Jan 13, 2021 5.771 5.811 5.682 5.682 7,085,904 -0.11(-1.89%)
Jan 12, 2021 5.592 5.861 5.592 5.791 15,124,060 +0.17(+3.01%)
Jan 11, 2021 5.582 5.692 5.572 5.622 12,109,100 -0.12(-2.08%)
Jan 08, 2021 5.761 5.841 5.702 5.741 24,540,388 +0.02(+0.35%)
Jan 07, 2021 5.881 5.891 5.722 5.722 13,978,459 -0.10(-1.71%)
Jan 06, 2021 5.572 5.931 5.413 5.821 28,011,774 +0.50(+9.36%)
Jan 05, 2021 5.153 5.353 5.114 5.323 9,505,342 +0.18(+3.49%)
Jan 04, 2021 5.143 5.273 5.114 5.143 9,994,436 -0.01(-0.19%)
Dec 31, 2020 5.153 5.153 5.153 4,794,980 -0.01(-0.19%)
Dec 30, 2020 5.104 5.183 5.084 5.163 4,794,980 +0.09(+1.77%)
Dec 29, 2020 5.084 5.183 5.064 5.074 5,155,482 -0.01(-0.20%)
Dec 28, 2020 5.084 5.153 5.054 5.084 2,439,846 -0.04(-0.78%)
Dec 24, 2020 5.143 5.173 5.044 5.123 2,514,182 +0.01(+0.19%)
Dec 23, 2020 4.974 5.163 4.974 5.114 10,519,191 +0.12(+2.40%)
Dec 22, 2020 5.094 5.114 4.944 4.994 7,142,132 -0.12(-2.34%)
Dec 21, 2020 5.014 5.123 4.994 5.114 5,417,506 -0.04(-0.77%)
Dec 18, 2020 5.373 5.388 5.064 5.153 9,130,551 -0.21(-3.90%)
Dec 17, 2020 5.253 5.413 5.253 5.363 9,307,811 +0.08(+1.51%)
Dec 16, 2020 5.283 5.343 5.243 5.283 5,747,955 +0.00(+0.00%)
Dec 15, 2020 5.263 5.303 5.203 5.283 6,476,426 +0.06(+1.14%)
Dec 14, 2020 5.293 5.413 5.223 5.223 5,276,730 -0.13(-2.42%)
Dec 11, 2020 5.472 5.482 5.193 5.353 14,777,002 -0.13(-2.36%)
Dec 10, 2020 5.263 5.532 5.203 5.482 18,270,644 +0.18(+3.38%)
Dec 09, 2020 5.542 5.552 5.273 5.303 13,846,820 -0.23(-4.14%)
Dec 08, 2020 5.592 5.652 5.502 5.532 23,534,162 -0.13(-2.29%)
Dec 07, 2020 5.572 5.632 5.432 5.662 17,159,404 +0.08(+1.43%)
Dec 04, 2020 5.383 5.702 5.363 5.582 28,884,752 +0.29(+5.46%)
Dec 03, 2020 4.994 5.363 4.964 5.293 15,789,358 +0.33(+6.63%)
Dec 02, 2020 4.984 4.994 4.854 4.964 11,205,023 -0.08(-1.58%)
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.