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. (OP: CXMSF )

0.7675 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 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 (%)
May 23, 2024 0.7675 0 -0.00(-0.43%)
May 22, 2024 0.7500 0.7709 0.7500 0.7708 20,219 +0.00(+0.10%)
May 21, 2024 0.7700 0.7700 0.7700 0.7700 20,000 -0.01(-0.65%)
May 17, 2024 0.7750 0 +0.01(+0.65%)
May 14, 2024 0.7700 500,000 +0.01(+1.41%)
May 13, 2024 0.7593 0.7593 0.7593 0.7593 700 -0.04(-5.03%)
May 09, 2024 0.7995 6 +0.02(+3.16%)
May 08, 2024 0.7750 0.7750 0.7750 0.7750 1,137 -0.06(-6.72%)
May 02, 2024 0.8308 0 +0.03(+3.85%)
Apr 30, 2024 0.8000 0 +0.02(+1.91%)
Apr 22, 2024 0.7850 50 -0.02(-1.88%)
Apr 18, 2024 0.8000 5 -0.05(-5.88%)
Apr 15, 2024 0.8500 0 -0.05(-5.43%)
Apr 12, 2024 0.8988 0.8988 0.8988 0.8988 43,658 +0.05(+5.74%)
Apr 11, 2024 0.8738 0.8791 0.8500 0.8500 9,270 -0.08(-8.60%)
Apr 09, 2024 0.9300 0 +0.08(+9.41%)
Apr 05, 2024 0.8500 0 -0.05(-5.56%)
Apr 04, 2024 0.9000 0.9000 0.9000 0.9000 1,000 +0.01(+1.42%)
Apr 01, 2024 0.8874 545,000 +0.00(+0.09%)
Mar 28, 2024 0.8500 0.8900 0.8500 0.8866 1,683 +0.01(+1.33%)
Mar 26, 2024 0.8750 50 +0.01(+0.64%)
Mar 22, 2024 0.8694 1 +0.08(+10.37%)
Mar 20, 2024 0.7877 3,000,000 +0.00(+0.51%)
Mar 19, 2024 0.7837 0.7837 0.7837 0.7837 350,946 -0.07(-7.80%)
Mar 18, 2024 0.8500 0.8500 0.8500 0.8500 350 +0.00(+0.00%)
Mar 15, 2024 0.8450 0.8500 0.8450 0.8500 1,330,055 +0.01(+1.19%)
Mar 14, 2024 0.8400 0.8400 0.8400 0.8400 4,096,724 +0.04(+5.00%)
Mar 12, 2024 0.8000 0 +0.01(+1.38%)
Mar 08, 2024 0.7891 0 -0.01(-1.36%)
Mar 07, 2024 0.8000 0.8000 0.8000 0.8000 1,000 +0.01(+1.27%)
Mar 06, 2024 0.7900 0.7900 0.7900 0.7900 401,080 +0.04(+5.33%)
Mar 04, 2024 0.7500 550,000 -0.07(-8.50%)
Feb 28, 2024 0.8197 0 +0.06(+8.14%)
Feb 27, 2024 0.7580 0.7580 0.7580 0.7580 1,290,001 -0.04(-5.25%)
Feb 26, 2024 0.8000 0.8000 0.8000 0.8000 403,270 -0.05(-5.88%)
Feb 23, 2024 0.8500 0.8500 0.8500 0.8500 930,900 +0.05(+6.25%)
Feb 22, 2024 0.8000 0.8000 0.8000 0.8000 551,050 +0.02(+1.95%)
Feb 21, 2024 0.8200 0.8200 0.7847 0.7847 900,668 +0.05(+6.85%)
Feb 15, 2024 0.7344 400,072 -0.06(-8.12%)
Feb 14, 2024 0.7993 0.7993 0.7993 0.7993 3,200,390 +0.07(+9.36%)
Feb 13, 2024 0.7309 0.7309 0.7309 0.7309 2,000,125 -0.03(-3.88%)
Feb 09, 2024 0.7604 700,000 -0.06(-6.92%)
Feb 08, 2024 0.8169 0.8552 0.8169 0.8169 832,000 -0.03(-3.95%)
Feb 06, 2024 0.8505 0 +0.05(+6.09%)
Feb 02, 2024 0.8017 0 -0.02(-2.94%)
Jan 30, 2024 0.8260 0 -0.02(-2.82%)
Jan 26, 2024 0.8500 11 +0.04(+5.47%)
Jan 25, 2024 0.7913 0.8059 0.7913 0.8059 1,576 +0.06(+7.45%)
Jan 24, 2024 0.7500 0.7500 0.7500 0.7500 40,025 +0.00(+0.00%)
Jan 23, 2024 0.7500 0.7500 0.7500 0.7500 301,000 +0.00(+0.00%)
Jan 18, 2024 0.7500 1,000,041 -0.03(-4.40%)
Jan 16, 2024 0.7845 0 +0.00(+0.11%)
Jan 11, 2024 0.7836 0 -0.04(-4.71%)
Jan 10, 2024 0.7778 0.8223 0.7778 0.8223 40,225 +0.07(+9.64%)
Jan 04, 2024 0.7500 0 +0.00(+0.62%)
Jan 03, 2024 0.7454 0.7454 0.7454 0.7454 1,200,210 -0.00(-0.47%)
Jan 02, 2024 0.7489 0.7750 0.7489 0.7489 1,808,242 -0.05(-6.39%)
Dec 29, 2023 0.8000 0.8000 0.8000 0.8000 3,983,440 +0.01(+1.63%)
Dec 28, 2023 0.8200 0.8200 0.7872 0.7872 4,638,517 -0.02(-2.47%)
Dec 27, 2023 0.8071 0.8071 0.8071 0.8071 46,297 +0.03(+4.37%)
Dec 26, 2023 0.8603 0.8603 0.7733 0.7733 687,335 -0.03(-3.34%)
Dec 22, 2023 0.7600 0.8000 0.7600 0.8000 1,751,728 +0.05(+6.67%)
Dec 21, 2023 0.7500 0.7500 0.7500 0.7500 1,588,881 -0.04(-5.06%)
Dec 20, 2023 0.8000 0.8000 0.7900 0.7900 1,260,617 -0.05(-5.40%)
Dec 19, 2023 0.7963 0.8351 0.7963 0.8351 2,433,194 +0.09(+11.35%)
Dec 18, 2023 0.7500 0.7500 0.7500 0.7500 273,333 +0.00(+0.21%)
Dec 14, 2023 0.7484 973,052 +0.02(+3.23%)
Dec 13, 2023 0.7250 0.7250 0.7250 0.7250 1,006,146 +0.00(+0.00%)
Dec 11, 2023 0.7250 0 +0.03(+3.57%)
Dec 06, 2023 0.7000 522,068 +0.00(+0.00%)
Dec 05, 2023 0.7000 0.7000 0.7000 0.7000 499,024 -0.05(-6.34%)
Dec 04, 2023 0.7474 0.7474 0.7474 0.7474 298,596 +0.02(+2.38%)
Dec 01, 2023 0.7300 0.7300 0.7300 0.7300 3,147,613 +0.00(+0.22%)
Nov 30, 2023 0.7284 0.7284 0.7284 0.7284 4,346,722 +0.09(+14.03%)
Nov 28, 2023 0.6388 4,782,061 -0.03(-5.04%)
Nov 27, 2023 0.7000 0.7000 0.6727 0.6727 2,396,110 -0.02(-2.51%)
Nov 24, 2023 0.6900 0.6900 0.6900 0.6900 2,154,936 -0.00(-0.06%)
Nov 21, 2023 0.6904 2,277,142 +0.00(+0.06%)
Nov 20, 2023 0.6629 0.6900 0.6629 0.6900 2,650 -0.01(-1.43%)
Nov 17, 2023 0.7000 0.7000 0.6960 0.7000 1,994,993 +0.00(+0.00%)
Nov 16, 2023 0.7000 0.7250 0.7000 0.7000 2,401,175 +0.03(+5.03%)
Nov 15, 2023 0.6751 0.6751 0.6665 0.6665 179,859 -0.05(-6.64%)
Nov 14, 2023 0.7139 0.7500 0.7100 0.7139 299,968 +0.03(+4.86%)
Nov 13, 2023 0.6510 0.6813 0.6510 0.6808 392,355 +0.01(+1.52%)
Nov 06, 2023 0.6706 270,971 +0.04(+5.64%)
Nov 03, 2023 0.6325 0.6674 0.6325 0.6348 8,327,827 +0.05(+8.33%)
Nov 02, 2023 0.5860 0.5860 0.5860 0.5860 300 -0.01(-1.79%)
Oct 27, 2023 0.5967 372,976 -0.00(-0.55%)
Oct 25, 2023 0.6000 0 +0.02(+3.45%)
Oct 24, 2023 0.5800 0.5800 0.5800 0.5800 300 -0.01(-1.69%)
Oct 23, 2023 0.6500 0.6500 0.5900 0.5900 17,400 -0.06(-9.34%)
Oct 18, 2023 0.6508 0 +0.04(+6.32%)
Oct 16, 2023 0.6121 600,000 -0.01(-2.06%)
Oct 13, 2023 0.6250 0.6250 0.6250 0.6250 804,400 -0.02(-3.77%)
Oct 11, 2023 0.6495 2,216,505 -0.00(-0.08%)
Oct 10, 2023 0.6381 0.6500 0.6105 0.6500 902,030 +0.10(+18.07%)
Oct 09, 2023 0.5505 0.5505 0.5505 0.5505 2,125,530 -0.05(-8.25%)
Oct 06, 2023 0.6000 0.6000 0.6000 0.6000 1,387,214 +0.02(+3.45%)
Oct 05, 2023 0.6500 0.6500 0.5800 0.5800 725,523 -0.07(-10.77%)
Oct 04, 2023 0.6500 0.6500 0.6500 0.6500 902,896 +0.01(+1.66%)
Oct 03, 2023 0.6394 0.6394 0.6344 0.6394 1,041,469 +0.03(+5.34%)
Oct 02, 2023 0.6070 0.6070 0.6070 0.6070 60,511 -0.04(-6.83%)
Sep 29, 2023 0.6515 0.6515 0.6515 0.6515 1,036,154 -0.05(-6.93%)
Sep 28, 2023 0.7000 0.7000 0.7000 0.7000 1,086 +0.01(+1.27%)
Sep 27, 2023 0.6912 0.6912 0.6912 0.6912 1,000 +0.04(+5.48%)
Sep 25, 2023 0.6553 541,372 -0.01(-1.04%)
Sep 22, 2023 0.6622 0.6622 0.6622 0.6622 1,700,155 -0.04(-5.40%)
Sep 21, 2023 0.7000 0.7000 0.7000 0.7000 614,193 +0.02(+2.31%)
Sep 20, 2023 0.7500 0.7500 0.6842 0.6842 1,121,380 +0.01(+1.63%)
Sep 19, 2023 0.6732 0.6732 0.6732 0.6732 20,150 -0.03(-3.83%)
Sep 18, 2023 0.7300 0.7300 0.6532 0.7000 98,612 +0.02(+3.70%)
Sep 15, 2023 0.6750 0.6750 0.6750 0.6750 260 +0.00(+0.00%)
Sep 14, 2023 0.7000 0.7000 0.6750 0.6750 49,392 -0.01(-1.06%)
Sep 13, 2023 0.6575 0.6822 0.6575 0.6822 23,569 -0.02(-2.42%)
Sep 12, 2023 0.6991 0.6991 0.6991 0.6991 51,190 -0.06(-7.62%)
Sep 08, 2023 0.7568 341,745 -0.02(-2.95%)
Sep 07, 2023 0.7798 0.7798 0.7798 0.7798 46,127 -0.02(-2.52%)
Sep 06, 2023 0.8000 0.8000 0.8000 0.8000 245,765 -0.02(-1.90%)
Sep 05, 2023 0.7888 0.8191 0.7500 0.8155 262,386 +0.03(+4.22%)
Sep 01, 2023 0.7825 0.7825 0.7825 0.7825 624,487 -0.02(-2.19%)
Aug 31, 2023 0.8000 0.8000 0.8000 0.8000 4,077,292 -0.00(-0.16%)
Aug 30, 2023 0.8000 0.8013 0.8000 0.8013 1,709,018 -0.02(-1.98%)
Aug 29, 2023 0.8290 0.8300 0.8175 0.8175 798,423 +0.02(+2.19%)
Aug 24, 2023 0.8000 181,651 -0.01(-1.23%)
Aug 23, 2023 0.8100 0.8100 0.8100 0.8100 2,057,235 +0.01(+0.62%)
Aug 22, 2023 0.8396 0.8396 0.8050 0.8050 749,053 +0.04(+5.09%)
Aug 21, 2023 0.7500 0.7660 0.7500 0.7660 50,551 -0.00(-0.62%)
Aug 18, 2023 0.7160 0.7708 0.7160 0.7708 283,315 -0.05(-5.75%)
Aug 17, 2023 0.8000 0.8300 0.7856 0.8178 1,860,054 +0.05(+7.11%)
Aug 16, 2023 0.7635 0.7635 0.7635 0.7635 260,300 -0.04(-4.56%)
Aug 14, 2023 0.8000 256,871 -0.01(-0.97%)
Aug 11, 2023 0.8500 0.8500 0.8078 0.8078 646,628 +0.02(+2.38%)
Aug 10, 2023 0.7947 0.8000 0.7890 0.7890 982,890 +0.03(+3.82%)
Aug 08, 2023 0.7600 245,296 -0.01(-0.95%)
Aug 07, 2023 0.7673 0.7673 0.7673 0.7673 1,615,846 +0.02(+2.31%)
Aug 04, 2023 0.7500 0.7500 0.7500 0.7500 2,107,532 -0.00(-0.05%)
Aug 02, 2023 0.7504 1,161,377 -0.01(-1.34%)
Aug 01, 2023 0.7623 0.8000 0.7606 0.7606 1,791,437 -0.03(-4.22%)
Jul 31, 2023 0.7709 0.7941 0.7309 0.7941 9,083,619 +0.02(+2.46%)
Jul 28, 2023 0.7800 0.7800 0.7750 0.7750 3,292,993 +0.02(+1.97%)
Jul 27, 2023 0.7788 0.8300 0.7600 0.7600 9,042,443 +0.06(+8.57%)
Jul 25, 2023 0.7000 283,433 -0.05(-6.67%)
Jul 24, 2023 0.7844 0.8000 0.7500 0.7500 2,540 +0.00(+0.00%)
Jul 21, 2023 0.7500 0.7500 0.7500 0.7500 130 +0.04(+5.83%)
Jul 20, 2023 0.7500 0.7600 0.7087 0.7087 2,208,651 -0.07(-9.47%)
Jul 19, 2023 0.8100 0.8100 0.7828 0.7828 1,760,563 -0.00(-0.27%)
Jul 18, 2023 0.7400 0.7849 0.7300 0.7849 1,913,034 +0.05(+6.08%)
Jul 17, 2023 0.7140 0.7399 0.7140 0.7399 217,498 +0.04(+5.70%)
Jul 14, 2023 0.7200 0.7200 0.7000 0.7000 1,000 -0.01(-2.06%)
Jul 13, 2023 0.7200 0.7325 0.7000 0.7147 159,850 +0.02(+3.47%)
Jul 12, 2023 0.6673 0.6907 0.6673 0.6907 6,155 -0.00(-0.43%)
Jul 11, 2023 0.7500 0.7500 0.6673 0.6937 106,248 +0.03(+3.96%)
Jul 10, 2023 0.6673 0.6800 0.6673 0.6673 133,690 -0.01(-1.14%)
Jul 07, 2023 0.6750 0.6750 0.6750 0.6750 216,664 +0.00(+0.00%)
Jul 06, 2023 0.7037 0.7500 0.6750 0.6750 365,271 -0.04(-6.25%)
Jul 05, 2023 0.7200 0.7200 0.7200 0.7200 1,847,554 +0.02(+2.81%)
Jul 03, 2023 0.7499 0.7499 0.7003 0.7003 2,287,538 +0.01(+1.42%)
Jun 30, 2023 0.6905 0.6905 0.6905 0.6905 216,501 +0.00(+0.00%)
Jun 29, 2023 0.6500 0.7200 0.6500 0.6905 15,669 -0.03(-4.10%)
Jun 28, 2023 0.7133 0.7200 0.7133 0.7200 189,216 +0.01(+1.41%)
Jun 27, 2023 0.7073 0.7100 0.7000 0.7100 34,109 -0.03(-3.98%)
Jun 26, 2023 0.7500 0.7500 0.7394 0.7394 1,435 +0.05(+7.82%)
Jun 23, 2023 0.6850 0.7200 0.6850 0.6858 13,365 +0.02(+2.39%)
Jun 21, 2023 0.6698 7,382 -0.05(-6.97%)
Jun 20, 2023 0.6900 0.7494 0.6900 0.7200 2,599,220 +0.02(+2.13%)
Jun 16, 2023 0.7167 0.7167 0.7050 0.7050 5,142 -0.01(-1.71%)
Jun 15, 2023 0.7000 0.7000 0.7000 0.7173 179,193 +0.00(+0.18%)
Jun 14, 2023 0.7000 0.7160 0.7000 0.7160 647,017 +0.02(+2.14%)
Jun 13, 2023 0.7010 0.7010 0.7000 0.7010 581,155 +0.05(+7.85%)
Jun 12, 2023 0.6500 0.6500 0.6500 0.6500 162,544 -0.02(-3.01%)
Jun 09, 2023 0.6702 0.6702 0.6702 0.6702 301,015 +0.03(+4.72%)
Jun 07, 2023 0.6400 299,707 -0.02(-3.03%)
Jun 06, 2023 0.6158 0.7000 0.6158 0.6600 167,501 -0.01(-1.35%)
Jun 05, 2023 0.6400 0.6690 0.6014 0.6690 135,209 +0.04(+6.19%)
Jun 02, 2023 0.6300 0.6300 0.6300 0.6300 65,972 +0.05(+8.62%)
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.