Skip to main content

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

6.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.441 4.499 4.411 4.470 4,298,449 +0.03(+0.66%)
Apr 29, 2019 4.450 4.494 4.411 4.441 5,182,216 -0.04(-0.87%)
Apr 26, 2019 4.470 4.518 4.450 4.480 7,228,711 +0.01(+0.22%)
Apr 25, 2019 4.674 4.713 4.460 4.470 12,367,053 -0.21(-4.56%)
Apr 24, 2019 4.645 4.693 4.596 4.684 7,899,795 +0.04(+0.84%)
Apr 23, 2019 4.693 4.703 4.557 4.645 10,037,362 -0.06(-1.24%)
Apr 22, 2019 4.722 4.752 4.684 4.703 3,568,521 -0.04(-0.82%)
Apr 18, 2019 4.742 4.839 4.722 4.742 4,303,409 -0.03(-0.61%)
Apr 17, 2019 4.761 4.810 4.684 4.771 7,988,074 +0.04(+0.82%)
Apr 16, 2019 4.645 4.732 4.645 4.732 4,642,368 +0.07(+1.46%)
Apr 15, 2019 4.645 4.727 4.586 4.664 4,148,767 +0.01(+0.21%)
Apr 12, 2019 4.674 4.703 4.586 4.654 7,172,623 +0.01(+0.21%)
Apr 11, 2019 4.790 4.795 4.616 4.645 9,695,963 -0.16(-3.24%)
Apr 10, 2019 4.858 4.858 4.781 4.800 3,845,352 -0.03(-0.60%)
Apr 09, 2019 4.926 4.946 4.815 4.829 5,615,465 -0.13(-2.55%)
Apr 08, 2019 4.800 4.956 4.732 4.956 5,993,160 +0.13(+2.62%)
Apr 05, 2019 4.752 4.849 4.742 4.829 6,907,519 +0.09(+1.84%)
Apr 04, 2019 4.664 4.781 4.645 4.742 6,246,763 +0.08(+1.67%)
Apr 03, 2019 4.664 4.703 4.625 4.664 6,064,082 +0.04(+0.84%)
Apr 02, 2019 4.606 4.645 4.504 4.625 11,119,287 +0.00(+0.00%)
Apr 01, 2019 4.586 4.654 4.557 4.625 6,207,665 +0.12(+2.59%)
Mar 29, 2019 4.460 4.567 4.411 4.509 30,819,350 +0.08(+1.75%)
Mar 28, 2019 4.586 4.606 4.411 4.431 14,909,861 -0.17(-3.80%)
Mar 27, 2019 4.548 4.625 4.514 4.606 6,913,956 +0.03(+0.64%)
Mar 26, 2019 4.722 4.732 4.538 4.577 9,025,810 -0.09(-1.87%)
Mar 25, 2019 4.411 4.684 4.411 4.664 14,541,870 +0.25(+5.73%)
Mar 22, 2019 4.684 4.732 4.402 4.411 22,345,804 -0.36(-7.54%)
Mar 21, 2019 4.752 4.907 4.742 4.771 9,745,857 -0.06(-1.21%)
Mar 20, 2019 4.732 4.839 4.635 4.829 10,944,249 +0.08(+1.64%)
Mar 19, 2019 4.732 4.800 4.693 4.752 13,061,806 +0.06(+1.24%)
Mar 18, 2019 4.645 4.752 4.567 4.693 7,642,622 +0.06(+1.26%)
Mar 15, 2019 4.548 4.635 4.538 4.635 6,206,270 +0.11(+2.36%)
Mar 14, 2019 4.538 4.591 4.480 4.528 5,684,371 -0.05(-1.06%)
Mar 13, 2019 4.596 4.620 4.528 4.577 4,799,967 -0.02(-0.42%)
Mar 12, 2019 4.596 4.654 4.562 4.596 4,575,356 +0.03(+0.64%)
Mar 11, 2019 4.528 4.616 4.509 4.567 4,760,363 +0.07(+1.51%)
Mar 08, 2019 4.499 4.548 4.470 4.499 5,666,594 -0.03(-0.64%)
Mar 07, 2019 4.596 4.596 4.450 4.528 10,375,983 -0.08(-1.69%)
Mar 06, 2019 4.606 4.654 4.528 4.606 4,201,297 -0.02(-0.42%)
Mar 05, 2019 4.674 4.684 4.606 4.625 5,645,080 -0.05(-1.04%)
Mar 04, 2019 4.742 4.761 4.635 4.674 7,639,066 -0.06(-1.23%)
Mar 01, 2019 4.761 4.800 4.625 4.732 8,296,021 +0.02(+0.41%)
Feb 28, 2019 4.713 4.781 4.606 4.713 7,243,672 -0.02(-0.41%)
Feb 27, 2019 4.790 4.800 4.713 4.732 7,179,440 -0.05(-1.02%)
Feb 26, 2019 4.790 4.829 4.752 4.781 9,452,522 -0.01(-0.20%)
Feb 25, 2019 4.839 4.878 4.732 4.790 13,045,431 -0.04(-0.80%)
Feb 22, 2019 4.868 4.907 4.795 4.829 7,241,678 -0.03(-0.60%)
Feb 21, 2019 4.858 4.868 4.815 4.858 6,666,456 -0.01(-0.20%)
Feb 20, 2019 4.839 4.985 4.829 4.868 11,164,386 +0.12(+2.45%)
Feb 19, 2019 4.790 4.858 4.752 4.752 3,808,165 -0.03(-0.61%)
Feb 15, 2019 4.781 4.820 4.737 4.781 8,374,441 +0.02(+0.41%)
Feb 14, 2019 4.693 4.800 4.635 4.761 7,933,248 +0.07(+1.45%)
Feb 13, 2019 4.858 4.907 4.674 4.693 9,230,088 -0.18(-3.78%)
Feb 12, 2019 4.771 4.888 4.771 4.878 10,318,766 +0.12(+2.45%)
Feb 11, 2019 4.732 4.771 4.611 4.761 12,174,036 +0.04(+0.82%)
Feb 08, 2019 4.742 4.810 4.635 4.722 12,521,423 -0.08(-1.62%)
Feb 07, 2019 5.150 5.160 4.752 4.800 15,444,497 -0.37(-7.14%)
Feb 06, 2019 5.344 5.344 5.150 5.169 7,434,791 -0.17(-3.27%)
Feb 05, 2019 5.228 5.364 5.208 5.344 4,468,627 +0.14(+2.61%)
Feb 04, 2019 5.179 5.257 5.160 5.208 2,638,657 +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.