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 )

5.535 +0.085 (+1.56%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 22, 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 (%)
Nov 21, 2024 5.480 5.525 5.380 5.450 9,557,026 +0.02(+0.37%)
Nov 20, 2024 5.430 5.440 5.320 5.430 6,743,838 -0.01(-0.18%)
Nov 19, 2024 5.390 5.530 5.390 5.440 8,076,420 -0.04(-0.73%)
Nov 18, 2024 5.460 5.560 5.445 5.480 6,272,874 +0.01(+0.18%)
Nov 15, 2024 5.350 5.490 5.320 5.470 9,724,847 +0.14(+2.63%)
Nov 14, 2024 5.310 5.380 5.265 5.330 12,520,358 +0.01(+0.19%)
Nov 13, 2024 5.490 5.490 5.295 5.320 16,107,157 -0.13(-2.39%)
Nov 12, 2024 5.560 5.610 5.410 5.450 5,535,212 -0.20(-3.54%)
Nov 11, 2024 5.850 5.921 5.620 5.650 9,057,869 -0.24(-4.07%)
Nov 08, 2024 6.020 6.030 5.820 5.890 15,363,672 -0.19(-3.13%)
Nov 07, 2024 5.800 6.170 5.765 6.080 16,791,488 +0.33(+5.74%)
Nov 06, 2024 5.280 5.770 5.000 5.750 39,193,456 +0.48(+9.11%)
Nov 05, 2024 5.170 5.310 5.170 5.270 14,500,338 +0.10(+1.93%)
Nov 04, 2024 5.240 5.330 5.155 5.170 8,866,711 -0.01(-0.19%)
Nov 01, 2024 5.220 5.320 5.170 5.180 8,165,034 -0.04(-0.77%)
Oct 31, 2024 5.270 5.270 5.185 5.220 11,336,948 -0.02(-0.38%)
Oct 30, 2024 5.220 5.330 5.190 5.240 10,427,021 -0.01(-0.19%)
Oct 29, 2024 5.450 5.480 5.215 5.250 11,958,975 -0.21(-3.85%)
Oct 28, 2024 5.610 5.750 5.335 5.460 33,732,428 -0.52(-8.70%)
Oct 25, 2024 6.060 6.120 5.960 5.980 10,775,993 -0.04(-0.66%)
Oct 24, 2024 5.940 6.030 5.860 6.020 5,494,111 +0.12(+2.03%)
Oct 23, 2024 5.840 5.910 5.825 5.900 7,947,875 +0.06(+1.03%)
Oct 22, 2024 5.830 5.890 5.795 5.840 7,656,310 -0.04(-0.68%)
Oct 21, 2024 5.950 5.950 5.880 5.880 7,469,708 -0.09(-1.51%)
Oct 18, 2024 5.940 6.000 5.900 5.970 3,896,322 +0.03(+0.51%)
Oct 17, 2024 5.920 5.956 5.870 5.940 4,119,205 +0.01(+0.17%)
Oct 16, 2024 5.990 5.990 5.890 5.930 6,946,832 +0.01(+0.17%)
Oct 15, 2024 6.000 6.040 5.910 5.920 9,133,193 -0.10(-1.66%)
Oct 14, 2024 6.120 6.190 6.010 6.020 8,515,893 -0.12(-1.95%)
Oct 11, 2024 6.200 6.200 6.105 6.140 11,942,485 -0.02(-0.32%)
Oct 10, 2024 6.010 6.180 5.990 6.160 12,561,544 +0.11(+1.82%)
Oct 09, 2024 6.030 6.107 6.000 6.050 12,359,049 -0.03(-0.49%)
Oct 08, 2024 5.850 6.100 5.790 6.080 8,696,691 +0.20(+3.40%)
Oct 07, 2024 5.900 5.996 5.860 5.880 7,501,954 -0.04(-0.68%)
Oct 04, 2024 6.040 6.110 5.883 5.920 7,269,833 -0.05(-0.84%)
Oct 03, 2024 5.880 5.990 5.750 5.970 8,309,116 +0.06(+1.02%)
Oct 02, 2024 5.960 6.190 5.885 5.910 14,247,295 +0.00(+0.00%)
Oct 01, 2024 6.090 6.110 5.890 5.910 15,683,928 -0.19(-3.11%)
Sep 30, 2024 6.230 6.230 6.054 6.100 9,466,670 -0.12(-1.93%)
Sep 27, 2024 6.440 6.440 6.195 6.220 9,566,532 -0.19(-2.96%)
Sep 26, 2024 6.480 6.515 6.280 6.410 6,716,535 +0.06(+0.94%)
Sep 25, 2024 6.470 6.470 6.330 6.350 5,392,672 -0.12(-1.85%)
Sep 24, 2024 6.520 6.535 6.360 6.470 9,283,155 +0.05(+0.78%)
Sep 23, 2024 6.440 6.490 6.290 6.420 10,841,082 -0.02(-0.31%)
Sep 20, 2024 6.290 6.500 6.154 6.440 30,262,924 +0.08(+1.26%)
Sep 19, 2024 6.290 6.410 6.240 6.360 11,945,823 +0.18(+2.91%)
Sep 18, 2024 6.160 6.270 6.070 6.180 11,207,652 +0.05(+0.82%)
Sep 17, 2024 6.070 6.160 6.000 6.130 8,705,714 +0.07(+1.16%)
Sep 16, 2024 6.020 6.105 6.012 6.060 5,342,000 +0.05(+0.83%)
Sep 13, 2024 6.050 6.100 5.960 6.010 11,240,187 +0.07(+1.20%)
Sep 12, 2024 5.799 5.979 5.720 5.939 10,158,057 +0.19(+3.29%)
Sep 11, 2024 5.610 5.750 5.481 5.750 20,260,548 +0.17(+3.04%)
Sep 10, 2024 5.630 5.650 5.520 5.580 9,423,372 -0.07(-1.23%)
Sep 09, 2024 5.670 5.740 5.635 5.650 8,031,575 -0.01(-0.18%)
Sep 06, 2024 5.889 5.929 5.610 5.660 10,997,454 -0.16(-2.74%)
Sep 05, 2024 5.780 5.899 5.765 5.819 19,387,982 +0.07(+1.21%)
Sep 04, 2024 5.809 5.974 5.735 5.750 14,180,779 -0.18(-3.03%)
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.