Skip to main content

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

8.150 +0.140 (+1.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.980 8.190 7.960 8.150 5,893,653 +0.14(+1.75%)
Feb 22, 2024 8.000 8.020 7.885 8.010 5,111,386 +0.06(+0.75%)
Feb 21, 2024 7.870 7.960 7.775 7.950 5,389,375 +0.12(+1.53%)
Feb 20, 2024 7.800 8.000 7.740 7.830 4,054,082 +0.00(+0.00%)
Feb 16, 2024 7.690 7.870 7.665 7.830 5,922,957 +0.15(+1.95%)
Feb 15, 2024 7.570 7.770 7.570 7.680 10,169,467 +0.11(+1.45%)
Feb 14, 2024 7.650 7.700 7.540 7.570 11,026,701 -0.03(-0.39%)
Feb 13, 2024 7.590 7.700 7.510 7.600 4,662,922 -0.19(-2.44%)
Feb 12, 2024 7.640 7.830 7.615 7.790 3,944,839 +0.13(+1.70%)
Feb 09, 2024 7.790 7.960 7.560 7.660 10,927,417 -0.32(-4.01%)
Feb 08, 2024 8.630 8.730 7.750 7.980 17,049,980 -0.76(-8.70%)
Feb 07, 2024 8.670 8.809 8.630 8.740 4,877,083 +0.06(+0.69%)
Feb 06, 2024 8.500 8.690 8.500 8.680 4,599,975 +0.22(+2.60%)
Feb 05, 2024 8.500 8.530 8.370 8.460 3,468,929 -0.11(-1.28%)
Feb 02, 2024 8.390 8.590 8.310 8.570 5,238,150 +0.15(+1.78%)
Feb 01, 2024 8.370 8.470 8.290 8.420 9,310,265 +0.14(+1.69%)
Jan 31, 2024 8.280 8.385 8.240 8.280 5,886,914 -0.07(-0.84%)
Jan 30, 2024 8.300 8.390 8.235 8.350 4,593,189 +0.03(+0.36%)
Jan 29, 2024 8.260 8.340 8.175 8.320 5,937,185 +0.08(+0.97%)
Jan 26, 2024 8.160 8.339 8.100 8.240 6,357,587 +0.12(+1.48%)
Jan 25, 2024 7.860 8.200 7.860 8.120 12,027,311 +0.38(+4.91%)
Jan 24, 2024 7.640 7.800 7.640 7.740 10,921,177 +0.23(+3.06%)
Jan 23, 2024 7.470 7.600 7.405 7.510 5,679,244 +0.08(+1.08%)
Jan 22, 2024 7.470 7.555 7.390 7.430 3,444,189 -0.03(-0.40%)
Jan 19, 2024 7.420 7.490 7.310 7.460 4,994,029 +0.05(+0.67%)
Jan 18, 2024 7.490 7.520 7.330 7.410 3,392,444 -0.02(-0.27%)
Jan 17, 2024 7.340 7.445 7.250 7.430 5,638,090 +0.02(+0.27%)
Jan 16, 2024 7.780 7.790 7.370 7.410 8,449,666 -0.44(-5.61%)
Jan 12, 2024 7.800 7.905 7.755 7.850 4,276,124 +0.02(+0.26%)
Jan 11, 2024 7.860 7.890 7.745 7.830 4,240,430 -0.04(-0.51%)
Jan 10, 2024 7.760 7.880 7.680 7.870 5,334,876 +0.07(+0.90%)
Jan 09, 2024 7.720 7.860 7.720 7.800 4,427,718 +0.06(+0.78%)
Jan 08, 2024 7.650 7.770 7.630 7.740 4,137,172 +0.06(+0.78%)
Jan 05, 2024 7.370 7.690 7.370 7.680 4,320,298 +0.25(+3.36%)
Jan 04, 2024 7.350 7.487 7.340 7.430 2,966,364 +0.01(+0.13%)
Jan 03, 2024 7.490 7.550 7.380 7.420 4,559,478 -0.19(-2.50%)
Jan 02, 2024 7.690 7.770 7.570 7.610 4,621,113 -0.14(-1.81%)
Dec 29, 2023 7.900 7.910 7.740 7.750 4,938,073 -0.14(-1.77%)
Dec 28, 2023 8.040 8.100 7.780 7.890 6,053,563 -0.21(-2.59%)
Dec 27, 2023 8.120 8.160 8.070 8.100 2,072,155 -0.03(-0.37%)
Dec 26, 2023 8.190 8.270 8.090 8.130 3,229,012 -0.08(-0.97%)
Dec 22, 2023 8.100 8.225 8.070 8.210 5,995,021 +0.12(+1.48%)
Dec 21, 2023 7.980 8.090 7.850 8.090 3,772,459 +0.26(+3.32%)
Dec 20, 2023 7.950 8.030 7.830 7.830 6,488,305 -0.16(-2.00%)
Dec 19, 2023 7.920 8.000 7.900 7.990 4,235,075 +0.12(+1.52%)
Dec 18, 2023 7.830 7.905 7.765 7.870 4,440,626 +0.06(+0.77%)
Dec 15, 2023 7.860 7.960 7.765 7.810 7,975,266 -0.04(-0.51%)
Dec 14, 2023 7.430 7.930 7.430 7.850 10,226,642 +0.39(+5.23%)
Dec 13, 2023 7.080 7.470 7.080 7.460 6,134,385 +0.34(+4.78%)
Dec 12, 2023 7.140 7.175 7.070 7.120 1,935,002 +0.01(+0.14%)
Dec 11, 2023 7.100 7.215 7.060 7.110 2,321,617 +0.02(+0.28%)
Dec 08, 2023 6.990 7.120 6.940 7.090 2,712,107 +0.09(+1.29%)
Dec 07, 2023 6.980 7.020 6.900 7.000 2,859,261 +0.01(+0.14%)
Dec 06, 2023 7.030 7.100 6.990 6.990 3,180,841 +0.04(+0.58%)
Dec 05, 2023 6.950 7.020 6.840 6.950 4,090,808 -0.09(-1.28%)
Dec 04, 2023 7.120 7.175 6.990 7.040 3,658,225 -0.16(-2.22%)
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.