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 )

6.430 -0.200 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2019 4.455 4.513 4.426 4.484 4,284,631 +0.03(+0.66%)
Apr 29, 2019 4.465 4.509 4.426 4.455 5,165,557 -0.04(-0.87%)
Apr 26, 2019 4.484 4.533 4.465 4.494 7,205,473 +0.01(+0.22%)
Apr 25, 2019 4.689 4.728 4.474 4.484 12,327,298 -0.21(-4.56%)
Apr 24, 2019 4.660 4.708 4.611 4.699 7,874,400 +0.04(+0.84%)
Apr 23, 2019 4.708 4.718 4.572 4.660 10,005,096 -0.06(-1.24%)
Apr 22, 2019 4.738 4.767 4.699 4.718 3,557,049 -0.04(-0.82%)
Apr 18, 2019 4.757 4.855 4.738 4.757 4,289,575 -0.03(-0.61%)
Apr 17, 2019 4.777 4.825 4.699 4.786 7,962,395 +0.04(+0.82%)
Apr 16, 2019 4.660 4.747 4.660 4.747 4,627,445 +0.07(+1.46%)
Apr 15, 2019 4.660 4.743 4.601 4.679 4,135,430 +0.01(+0.21%)
Apr 12, 2019 4.689 4.718 4.601 4.669 7,149,566 +0.01(+0.21%)
Apr 11, 2019 4.806 4.811 4.630 4.660 9,664,794 -0.16(-3.24%)
Apr 10, 2019 4.874 4.874 4.796 4.816 3,832,991 -0.03(-0.60%)
Apr 09, 2019 4.942 4.962 4.830 4.845 5,597,413 -0.13(-2.55%)
Apr 08, 2019 4.816 4.972 4.747 4.972 5,973,894 +0.13(+2.62%)
Apr 05, 2019 4.767 4.864 4.757 4.845 6,885,314 +0.09(+1.84%)
Apr 04, 2019 4.679 4.796 4.660 4.757 6,226,682 +0.08(+1.67%)
Apr 03, 2019 4.679 4.718 4.640 4.679 6,044,589 +0.04(+0.84%)
Apr 02, 2019 4.621 4.660 4.518 4.640 11,083,542 +0.00(+0.00%)
Apr 01, 2019 4.601 4.669 4.572 4.640 6,187,709 +0.12(+2.59%)
Mar 29, 2019 4.474 4.582 4.426 4.523 30,720,278 +0.08(+1.75%)
Mar 28, 2019 4.601 4.621 4.426 4.445 14,861,931 -0.18(-3.80%)
Mar 27, 2019 4.562 4.640 4.528 4.621 6,891,730 +0.03(+0.64%)
Mar 26, 2019 4.738 4.747 4.552 4.591 8,996,796 -0.09(-1.88%)
Mar 25, 2019 4.426 4.699 4.426 4.679 14,495,123 +0.25(+5.73%)
Mar 22, 2019 4.699 4.747 4.416 4.426 22,273,970 -0.36(-7.54%)
Mar 21, 2019 4.767 4.923 4.757 4.786 9,714,528 -0.06(-1.21%)
Mar 20, 2019 4.747 4.855 4.650 4.845 10,909,067 +0.08(+1.64%)
Mar 19, 2019 4.747 4.816 4.708 4.767 13,019,817 +0.06(+1.24%)
Mar 18, 2019 4.660 4.767 4.582 4.708 7,618,054 +0.06(+1.26%)
Mar 15, 2019 4.562 4.650 4.552 4.650 6,186,319 +0.11(+2.36%)
Mar 14, 2019 4.552 4.606 4.494 4.543 5,666,097 -0.05(-1.06%)
Mar 13, 2019 4.611 4.635 4.543 4.591 4,784,537 -0.02(-0.42%)
Mar 12, 2019 4.611 4.669 4.577 4.611 4,560,647 +0.03(+0.64%)
Mar 11, 2019 4.543 4.630 4.523 4.582 4,745,060 +0.07(+1.51%)
Mar 08, 2019 4.513 4.562 4.484 4.513 5,648,378 -0.03(-0.64%)
Mar 07, 2019 4.611 4.611 4.465 4.543 10,342,628 -0.08(-1.69%)
Mar 06, 2019 4.621 4.669 4.543 4.621 4,187,791 -0.02(-0.42%)
Mar 05, 2019 4.689 4.699 4.621 4.640 5,626,934 -0.05(-1.04%)
Mar 04, 2019 4.757 4.777 4.650 4.689 7,614,509 -0.06(-1.23%)
Mar 01, 2019 4.777 4.816 4.640 4.747 8,269,352 +0.02(+0.41%)
Feb 28, 2019 4.728 4.796 4.621 4.728 7,220,386 -0.02(-0.41%)
Feb 27, 2019 4.806 4.816 4.728 4.747 7,156,361 -0.05(-1.02%)
Feb 26, 2019 4.806 4.845 4.767 4.796 9,422,136 -0.01(-0.20%)
Feb 25, 2019 4.855 4.894 4.747 4.806 13,003,494 -0.04(-0.80%)
Feb 22, 2019 4.884 4.923 4.811 4.845 7,218,398 -0.03(-0.60%)
Feb 21, 2019 4.874 4.884 4.830 4.874 6,645,026 -0.01(-0.20%)
Feb 20, 2019 4.855 5.001 4.845 4.884 11,128,497 +0.12(+2.45%)
Feb 19, 2019 4.806 4.874 4.767 4.767 3,795,923 -0.03(-0.61%)
Feb 15, 2019 4.796 4.835 4.752 4.796 8,347,520 +0.02(+0.41%)
Feb 14, 2019 4.708 4.816 4.650 4.777 7,907,745 +0.07(+1.45%)
Feb 13, 2019 4.874 4.923 4.689 4.708 9,200,417 -0.19(-3.78%)
Feb 12, 2019 4.786 4.903 4.786 4.894 10,285,595 +0.12(+2.45%)
Feb 11, 2019 4.747 4.786 4.626 4.777 12,134,901 +0.04(+0.82%)
Feb 08, 2019 4.757 4.825 4.650 4.738 12,481,171 -0.08(-1.62%)
Feb 07, 2019 5.167 5.176 4.767 4.816 15,394,849 -0.37(-7.14%)
Feb 06, 2019 5.362 5.362 5.167 5.186 7,410,891 -0.18(-3.27%)
Feb 05, 2019 5.245 5.381 5.225 5.362 4,454,262 +0.14(+2.61%)
Feb 04, 2019 5.196 5.274 5.176 5.225 2,630,174 +0.02(+0.37%)
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.