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 )

6.500 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2020 2.801 2.871 2.761 2.871 4,656,552 +0.04(+1.41%)
Jun 29, 2020 2.761 2.836 2.721 2.831 3,102,258 +0.10(+3.65%)
Jun 26, 2020 2.831 2.831 2.731 2.731 10,558,541 -0.14(-4.86%)
Jun 25, 2020 2.701 2.871 2.681 2.871 14,058,588 +0.11(+3.97%)
Jun 24, 2020 2.841 2.861 2.751 2.761 7,599,550 -0.11(-3.82%)
Jun 23, 2020 2.941 2.980 2.861 2.871 7,505,673 -0.05(-1.71%)
Jun 22, 2020 2.861 2.941 2.811 2.921 5,192,829 +0.07(+2.45%)
Jun 19, 2020 3.000 3.050 2.761 2.851 14,574,351 -0.06(-2.05%)
Jun 18, 2020 2.781 2.950 2.751 2.911 17,553,150 +0.08(+2.82%)
Jun 17, 2020 2.871 2.911 2.781 2.831 6,101,490 +0.00(+0.00%)
Jun 16, 2020 2.831 3.090 2.811 2.831 18,974,336 +0.15(+5.58%)
Jun 15, 2020 2.731 2.771 2.651 2.681 5,305,650 -0.16(-5.61%)
Jun 12, 2020 2.801 2.841 2.701 2.841 11,707,033 +0.24(+9.20%)
Jun 11, 2020 2.582 2.641 2.402 2.602 15,439,131 -0.15(-5.43%)
Jun 10, 2020 2.891 2.921 2.751 2.751 6,888,721 -0.15(-5.15%)
Jun 09, 2020 3.010 3.090 2.901 2.901 8,348,252 -0.23(-7.32%)
Jun 08, 2020 3.080 3.140 2.970 3.130 6,180,771 +0.12(+3.97%)
Jun 05, 2020 2.980 3.080 2.901 3.010 10,732,099 +0.16(+5.59%)
Jun 04, 2020 2.901 2.950 2.801 2.851 7,560,609 -0.07(-2.39%)
Jun 03, 2020 2.801 2.941 2.801 2.921 11,544,357 +0.18(+6.55%)
Jun 02, 2020 2.472 2.741 2.472 2.741 15,256,616 +0.29(+11.79%)
Jun 01, 2020 2.372 2.462 2.352 2.452 6,444,272 +0.06(+2.50%)
May 29, 2020 2.392 2.402 2.345 2.392 7,053,273 -0.01(-0.41%)
May 28, 2020 2.472 2.472 2.323 2.402 7,634,484 -0.01(-0.41%)
May 27, 2020 2.273 2.422 2.253 2.412 11,819,794 +0.19(+8.52%)
May 26, 2020 2.183 2.283 2.156 2.223 14,663,371 +0.11(+5.19%)
May 22, 2020 2.163 2.173 2.083 2.113 3,003,555 -0.04(-1.85%)
May 21, 2020 2.093 2.203 2.083 2.153 6,266,236 +0.05(+2.37%)
May 20, 2020 2.043 2.133 2.004 2.103 16,870,528 +0.12(+6.03%)
May 19, 2020 2.033 2.063 1.974 1.984 14,586,322 -0.05(-2.45%)
May 18, 2020 2.033 2.063 1.984 2.033 15,406,493 +0.09(+4.62%)
May 15, 2020 1.894 1.974 1.864 1.944 8,039,845 +0.02(+1.04%)
May 14, 2020 1.924 1.984 1.844 1.924 8,226,766 +0.00(+0.00%)
May 13, 2020 2.083 2.103 1.884 1.924 14,071,278 -0.18(-8.53%)
May 12, 2020 2.173 2.203 2.083 2.103 6,470,376 -0.07(-3.21%)
May 11, 2020 2.153 2.193 2.133 2.173 4,303,807 -0.03(-1.36%)
May 08, 2020 2.163 2.213 2.153 2.203 5,302,746 +0.08(+3.76%)
May 07, 2020 2.113 2.163 2.103 2.123 4,407,625 +0.05(+2.40%)
May 06, 2020 2.203 2.203 2.073 2.073 5,938,551 -0.12(-5.45%)
May 05, 2020 2.183 2.273 2.138 2.193 8,770,603 +0.05(+2.33%)
May 04, 2020 2.014 2.168 1.954 2.143 7,112,296 +0.10(+4.88%)
May 01, 2020 2.073 2.133 1.964 2.043 4,523,541 -0.07(-3.30%)
Apr 30, 2020 2.243 2.243 2.083 2.113 9,896,605 -0.11(-4.93%)
Apr 29, 2020 2.153 2.233 2.143 2.223 13,970,089 +0.14(+6.70%)
Apr 28, 2020 1.984 2.382 1.974 2.083 19,463,816 +0.16(+8.29%)
Apr 27, 2020 1.954 1.954 1.844 1.924 13,978,485 +0.07(+3.76%)
Apr 24, 2020 1.934 1.964 1.844 1.854 10,772,931 -0.06(-3.13%)
Apr 23, 2020 1.984 1.994 1.894 1.914 11,234,684 -0.02(-1.03%)
Apr 22, 2020 2.033 2.083 1.924 1.934 16,018,187 -0.03(-1.52%)
Apr 21, 2020 2.063 2.073 1.934 1.964 9,615,343 -0.13(-6.19%)
Apr 20, 2020 2.133 2.163 2.058 2.093 7,564,942 -0.07(-3.23%)
Apr 17, 2020 2.063 2.188 1.999 2.163 11,204,618 +0.19(+9.60%)
Apr 16, 2020 2.063 2.083 1.944 1.974 8,984,570 -0.08(-3.88%)
Apr 15, 2020 2.004 2.073 1.944 2.053 7,304,161 -0.05(-2.37%)
Apr 14, 2020 2.233 2.233 2.063 2.103 7,826,874 -0.08(-3.65%)
Apr 13, 2020 2.352 2.472 2.133 2.183 8,563,284 -0.06(-2.67%)
Apr 09, 2020 2.173 2.392 2.173 2.243 8,226,645 +0.13(+6.13%)
Apr 08, 2020 2.073 2.133 2.004 2.113 8,047,488 +0.06(+2.91%)
Apr 07, 2020 2.093 2.203 2.014 2.053 13,903,842 +0.11(+5.64%)
Apr 06, 2020 1.824 1.944 1.794 1.944 9,864,627 +0.21(+12.07%)
Apr 03, 2020 1.864 1.894 1.655 1.734 11,322,297 -0.14(-7.45%)
Apr 02, 2020 1.894 1.984 1.814 1.874 9,383,069 -0.03(-1.57%)
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.