Skip to main content

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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.235 5.352 5.196 5.303 7,446,485 +0.09(+1.68%)
Jan 30, 2019 5.147 5.264 5.069 5.215 6,962,489 +0.05(+0.94%)
Jan 29, 2019 5.176 5.249 5.152 5.167 3,132,155 -0.02(-0.38%)
Jan 28, 2019 5.118 5.215 5.108 5.186 3,914,418 +0.00(+0.00%)
Jan 25, 2019 5.186 5.259 5.167 5.186 5,471,834 +0.07(+1.33%)
Jan 24, 2019 5.089 5.225 5.089 5.118 5,460,007 +0.01(+0.19%)
Jan 23, 2019 5.303 5.313 5.030 5.108 9,879,689 -0.17(-3.14%)
Jan 22, 2019 5.362 5.420 5.225 5.274 6,107,207 -0.16(-2.87%)
Jan 18, 2019 5.352 5.488 5.274 5.430 6,698,409 +0.11(+2.01%)
Jan 17, 2019 5.186 5.342 5.167 5.323 7,256,164 +0.12(+2.25%)
Jan 16, 2019 5.059 5.245 5.045 5.206 6,355,194 +0.14(+2.69%)
Jan 15, 2019 5.098 5.118 5.020 5.069 7,517,665 -0.03(-0.57%)
Jan 14, 2019 5.089 5.196 5.054 5.098 4,447,342 -0.01(-0.19%)
Jan 11, 2019 5.089 5.157 5.040 5.108 4,539,773 -0.03(-0.57%)
Jan 10, 2019 5.167 5.206 5.089 5.137 12,375,693 -0.03(-0.57%)
Jan 09, 2019 5.079 5.264 5.079 5.167 10,383,210 +0.09(+1.73%)
Jan 08, 2019 4.991 5.079 4.952 5.079 7,215,279 +0.14(+2.76%)
Jan 07, 2019 4.835 4.981 4.757 4.942 4,799,541 +0.16(+3.26%)
Jan 04, 2019 4.786 4.845 4.738 4.786 7,670,683 +0.05(+1.03%)
Jan 03, 2019 4.825 4.825 4.699 4.738 4,120,015 -0.11(-2.21%)
Jan 02, 2019 4.630 4.864 4.630 4.845 4,280,630 +0.15(+3.11%)
Dec 31, 2018 4.669 4.747 4.611 4.699 4,916,762 +0.03(+0.63%)
Dec 28, 2018 4.679 4.708 4.635 4.669 3,889,197 +0.00(+0.00%)
Dec 27, 2018 4.572 4.669 4.552 4.669 9,273,900 +0.02(+0.42%)
Dec 26, 2018 4.562 4.660 4.504 4.650 5,932,468 +0.08(+1.71%)
Dec 24, 2018 4.621 4.704 4.562 4.572 3,488,101 -0.09(-1.88%)
Dec 21, 2018 4.640 4.747 4.591 4.660 8,276,636 -0.03(-0.62%)
Dec 20, 2018 4.777 4.884 4.645 4.689 11,218,659 -0.02(-0.41%)
Dec 19, 2018 4.747 4.942 4.669 4.708 10,397,744 +0.05(+1.05%)
Dec 18, 2018 4.572 4.747 4.543 4.660 8,611,926 +0.13(+2.80%)
Dec 17, 2018 4.533 4.640 4.523 4.533 7,179,765 +0.00(+0.00%)
Dec 14, 2018 4.455 4.582 4.406 4.533 15,196,726 +0.03(+0.65%)
Dec 13, 2018 4.660 4.660 4.484 4.504 13,044,388 -0.09(-1.91%)
Dec 12, 2018 4.640 4.679 4.582 4.591 9,734,212 +0.03(+0.64%)
Dec 11, 2018 4.679 4.747 4.552 4.562 11,680,393 -0.07(-1.47%)
Dec 10, 2018 4.835 4.864 4.621 4.630 11,265,171 -0.26(-5.38%)
Dec 07, 2018 4.874 5.030 4.874 4.894 8,021,822 +0.04(+0.80%)
Dec 06, 2018 4.660 4.855 4.621 4.855 10,626,802 +0.09(+1.84%)
Dec 04, 2018 4.942 5.098 4.747 4.767 9,817,215 -0.25(-5.05%)
Dec 03, 2018 5.167 5.245 4.952 5.020 10,627,435 +0.01(+0.19%)
Nov 30, 2018 4.942 5.045 4.884 5.011 11,893,170 +0.03(+0.59%)
Nov 29, 2018 4.845 5.079 4.835 4.981 13,002,666 +0.19(+3.86%)
Nov 28, 2018 4.611 4.816 4.523 4.796 12,653,611 +0.25(+5.58%)
Nov 27, 2018 4.435 4.562 4.396 4.543 15,453,636 +0.10(+2.19%)
Nov 26, 2018 4.689 4.738 4.367 4.445 15,120,878 -0.19(-4.00%)
Nov 23, 2018 4.533 4.669 4.357 4.630 7,380,068 +0.07(+1.50%)
Nov 21, 2018 4.562 4.562 4.562 0 -0.19(-4.10%)
Nov 20, 2018 4.777 4.933 4.747 4.757 7,889,185 -0.10(-2.01%)
Nov 19, 2018 4.884 4.972 4.806 4.855 6,672,990 -0.07(-1.39%)
Nov 16, 2018 4.903 5.011 4.825 4.923 8,412,147 +0.06(+1.20%)
Nov 15, 2018 4.855 4.952 4.816 4.864 10,315,306 +0.02(+0.40%)
Nov 14, 2018 4.913 5.079 4.806 4.845 16,400,602 +0.00(+0.00%)
Nov 13, 2018 4.884 4.981 4.767 4.845 13,802,636 -0.06(-1.19%)
Nov 12, 2018 5.118 5.176 4.860 4.903 11,086,604 -0.27(-5.27%)
Nov 09, 2018 5.147 5.215 4.811 5.176 18,956,362 -0.01(-0.19%)
Nov 08, 2018 5.410 5.498 5.108 5.186 12,299,438 -0.31(-5.67%)
Nov 07, 2018 5.586 5.664 5.440 5.498 8,621,983 +0.03(+0.53%)
Nov 06, 2018 5.293 5.557 5.293 5.469 11,075,460 +0.13(+2.37%)
Nov 05, 2018 5.274 5.469 5.269 5.342 7,594,436 +0.07(+1.29%)
Nov 02, 2018 5.342 5.420 5.225 5.274 6,915,371 +0.00(+0.00%)
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.