Skip to main content

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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.510 6.770 6.400 6.610 12,714,800 +0.07(+1.07%)
Feb 25, 2021 6.860 7.000 6.520 6.540 14,298,247 -0.36(-5.22%)
Feb 24, 2021 6.540 6.950 6.470 6.900 13,429,393 +0.41(+6.32%)
Feb 23, 2021 6.290 6.540 6.110 6.490 10,632,219 +0.16(+2.53%)
Feb 22, 2021 6.270 6.420 6.230 6.330 10,428,953 +0.00(+0.00%)
Feb 19, 2021 6.190 6.440 6.150 6.330 5,551,300 +0.21(+3.43%)
Feb 18, 2021 6.350 6.390 6.030 6.120 10,195,554 -0.29(-4.52%)
Feb 17, 2021 6.500 6.530 6.330 6.410 11,252,693 -0.10(-1.54%)
Feb 16, 2021 6.720 6.750 6.450 6.510 11,505,481 -0.17(-2.54%)
Feb 12, 2021 6.690 6.690 6.500 6.680 7,213,600 +0.01(+0.15%)
Feb 11, 2021 6.400 6.810 6.400 6.670 20,415,544 +0.29(+4.55%)
Feb 10, 2021 6.400 6.460 6.280 6.380 10,117,270 -0.01(-0.16%)
Feb 09, 2021 6.430 6.470 6.370 6.390 5,056,531 -0.04(-0.62%)
Feb 08, 2021 6.440 6.550 6.370 6.430 10,781,114 +0.00(+0.00%)
Feb 05, 2021 6.430 6.490 6.360 6.430 5,125,400 +0.02(+0.31%)
Feb 04, 2021 6.450 6.480 6.310 6.410 9,912,654 +0.01(+0.16%)
Feb 03, 2021 6.350 6.440 6.210 6.400 10,110,095 +0.14(+2.24%)
Feb 02, 2021 6.110 6.320 6.060 6.260 14,012,367 +0.29(+4.86%)
Feb 01, 2021 5.870 6.140 5.790 5.970 9,440,455 +0.24(+4.19%)
Jan 29, 2021 6.050 6.070 5.725 5.730 13,420,000 -0.34(-5.60%)
Jan 28, 2021 5.820 6.120 5.770 6.070 13,086,167 +0.24(+4.12%)
Jan 27, 2021 6.000 6.070 5.830 5.830 12,875,261 -0.38(-6.12%)
Jan 26, 2021 6.260 6.290 6.140 6.210 8,261,262 +0.01(+0.16%)
Jan 25, 2021 6.190 6.230 6.010 6.200 14,694,380 -0.04(-0.64%)
Jan 22, 2021 6.390 6.420 6.135 6.240 11,137,500 -0.22(-3.41%)
Jan 21, 2021 6.700 6.730 6.440 6.460 10,989,259 -0.21(-3.15%)
Jan 20, 2021 6.630 6.730 6.580 6.670 14,902,614 -0.01(-0.15%)
Jan 19, 2021 6.410 6.720 6.380 6.680 21,102,942 +0.29(+4.54%)
Jan 15, 2021 6.070 6.420 6.070 6.390 20,333,600 +0.21(+3.40%)
Jan 14, 2021 5.720 6.200 5.720 6.180 26,053,970 +0.48(+8.42%)
Jan 13, 2021 5.790 5.830 5.700 5.700 7,063,126 -0.11(-1.89%)
Jan 12, 2021 5.610 5.880 5.610 5.810 15,075,442 +0.17(+3.01%)
Jan 11, 2021 5.600 5.710 5.590 5.640 12,070,174 -0.12(-2.08%)
Jan 08, 2021 5.780 5.860 5.720 5.760 24,461,500 +0.02(+0.35%)
Jan 07, 2021 5.900 5.910 5.740 5.740 13,933,524 -0.10(-1.71%)
Jan 06, 2021 5.590 5.950 5.430 5.840 27,921,728 +0.50(+9.36%)
Jan 05, 2021 5.170 5.370 5.130 5.340 9,474,786 +0.18(+3.49%)
Jan 04, 2021 5.160 5.290 5.130 5.160 9,962,308 -0.01(-0.19%)
Dec 31, 2020 5.170 5.170 5.170 4,779,566 -0.01(-0.19%)
Dec 30, 2020 5.120 5.200 5.100 5.180 4,779,566 +0.09(+1.77%)
Dec 29, 2020 5.100 5.200 5.080 5.090 5,138,909 -0.01(-0.20%)
Dec 28, 2020 5.100 5.170 5.070 5.100 2,432,003 -0.04(-0.78%)
Dec 24, 2020 5.160 5.190 5.060 5.140 2,506,100 +0.01(+0.19%)
Dec 23, 2020 4.990 5.180 4.990 5.130 10,485,376 +0.12(+2.40%)
Dec 22, 2020 5.110 5.130 4.960 5.010 7,119,173 -0.12(-2.34%)
Dec 21, 2020 5.030 5.140 5.010 5.130 5,400,091 -0.04(-0.77%)
Dec 18, 2020 5.390 5.405 5.080 5.170 9,101,200 -0.21(-3.90%)
Dec 17, 2020 5.270 5.430 5.270 5.380 9,277,890 +0.08(+1.51%)
Dec 16, 2020 5.300 5.360 5.260 5.300 5,729,478 +0.00(+0.00%)
Dec 15, 2020 5.280 5.320 5.220 5.300 6,455,607 +0.06(+1.15%)
Dec 14, 2020 5.310 5.430 5.240 5.240 5,259,768 -0.13(-2.42%)
Dec 11, 2020 5.490 5.500 5.210 5.370 14,729,500 -0.13(-2.36%)
Dec 10, 2020 5.280 5.550 5.220 5.500 18,211,912 +0.18(+3.38%)
Dec 09, 2020 5.560 5.570 5.290 5.320 13,802,308 -0.23(-4.14%)
Dec 08, 2020 5.610 5.670 5.520 5.550 23,458,510 -0.13(-2.29%)
Dec 07, 2020 5.590 5.650 5.450 5.680 17,104,244 +0.08(+1.43%)
Dec 04, 2020 5.400 5.720 5.380 5.600 28,791,900 +0.29(+5.46%)
Dec 03, 2020 5.010 5.380 4.980 5.310 15,738,602 +0.33(+6.63%)
Dec 02, 2020 5.000 5.010 4.870 4.980 11,169,003 -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.