Skip to main content

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

6.880 +0.040 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 6.890 6.980 6.835 6.880 4,898,146 +0.04(+0.58%)
Jul 11, 2024 6.730 7.030 6.730 6.840 14,586,456 +0.16(+2.40%)
Jul 10, 2024 6.280 6.725 6.280 6.680 19,293,452 +0.41(+6.54%)
Jul 09, 2024 6.290 6.335 6.190 6.270 8,236,816 -0.02(-0.32%)
Jul 08, 2024 6.180 6.300 6.165 6.290 6,289,537 +0.11(+1.78%)
Jul 05, 2024 6.150 6.230 6.140 6.180 7,163,203 +0.00(+0.00%)
Jul 03, 2024 6.110 6.310 6.110 6.180 1,981,825 +0.04(+0.65%)
Jul 02, 2024 6.250 6.310 6.040 6.140 7,226,196 -0.14(-2.23%)
Jul 01, 2024 6.390 6.450 6.260 6.280 3,651,007 -0.11(-1.72%)
Jun 28, 2024 6.420 6.445 6.325 6.390 8,173,766 +0.05(+0.79%)
Jun 27, 2024 6.330 6.400 6.270 6.340 4,265,765 +0.02(+0.32%)
Jun 26, 2024 6.300 6.425 6.220 6.320 8,629,867 -0.02(-0.32%)
Jun 25, 2024 6.290 6.375 6.235 6.340 5,803,453 -0.02(-0.31%)
Jun 24, 2024 6.320 6.430 6.245 6.360 8,044,853 +0.07(+1.11%)
Jun 21, 2024 6.410 6.450 6.180 6.290 27,066,312 -0.10(-1.56%)
Jun 20, 2024 6.490 6.510 6.350 6.390 8,070,661 -0.09(-1.39%)
Jun 18, 2024 6.550 6.635 6.480 6.480 4,991,949 -0.02(-0.31%)
Jun 17, 2024 6.380 6.520 6.335 6.500 4,806,486 +0.09(+1.42%)
Jun 14, 2024 6.499 6.529 6.359 6.409 5,651,223 -0.20(-3.02%)
Jun 13, 2024 6.529 6.668 6.509 6.608 4,304,090 +0.01(+0.15%)
Jun 12, 2024 6.559 6.668 6.484 6.598 8,333,971 +0.17(+2.64%)
Jun 11, 2024 6.638 6.678 6.409 6.429 7,868,667 -0.23(-3.44%)
Jun 10, 2024 6.608 6.728 6.524 6.658 6,630,858 +0.07(+1.06%)
Jun 07, 2024 6.887 6.967 6.494 6.588 15,794,537 -0.32(-4.62%)
Jun 06, 2024 7.007 7.181 6.863 6.907 7,196,878 -0.13(-1.84%)
Jun 05, 2024 6.947 7.157 6.907 7.037 6,384,124 +0.16(+2.32%)
Jun 04, 2024 6.858 7.097 6.833 6.877 7,825,887 +0.01(+0.15%)
Jun 03, 2024 7.286 7.346 6.748 6.867 17,041,600 -0.64(-8.50%)
May 31, 2024 7.585 7.625 7.416 7.505 7,766,129 -0.09(-1.18%)
May 30, 2024 7.485 7.705 7.386 7.595 6,194,832 +0.11(+1.46%)
May 29, 2024 7.476 7.525 7.296 7.485 5,484,395 -0.07(-0.92%)
May 28, 2024 7.605 7.675 7.505 7.555 3,688,559 -0.03(-0.39%)
May 24, 2024 7.625 7.625 7.535 7.585 1,866,715 +0.02(+0.26%)
May 23, 2024 7.625 7.655 7.525 7.565 4,490,493 -0.02(-0.26%)
May 22, 2024 7.675 7.705 7.545 7.585 3,341,057 -0.14(-1.81%)
May 21, 2024 7.755 7.809 7.615 7.725 6,529,741 -0.11(-1.40%)
May 20, 2024 7.765 7.859 7.735 7.834 2,335,613 +0.07(+0.90%)
May 17, 2024 7.874 7.874 7.735 7.765 2,760,241 -0.05(-0.64%)
May 16, 2024 7.834 7.939 7.794 7.814 7,007,951 -0.07(-0.88%)
May 15, 2024 7.964 8.069 7.864 7.884 3,564,229 +0.00(+0.00%)
May 14, 2024 7.834 7.919 7.784 7.884 7,461,505 -0.04(-0.50%)
May 13, 2024 7.974 8.019 7.904 7.924 2,101,877 +0.00(+0.00%)
May 10, 2024 7.944 8.004 7.814 7.924 5,512,430 +0.06(+0.76%)
May 09, 2024 7.765 7.909 7.735 7.864 4,697,187 +0.13(+1.68%)
May 08, 2024 7.735 7.804 7.660 7.735 4,270,406 -0.05(-0.64%)
May 07, 2024 7.974 8.014 7.745 7.784 9,012,513 -0.17(-2.13%)
May 06, 2024 7.984 8.084 7.889 7.954 4,904,942 -0.02(-0.25%)
May 03, 2024 7.964 8.049 7.914 7.974 3,758,507 +0.18(+2.30%)
May 02, 2024 7.904 7.949 7.775 7.794 5,503,539 -0.06(-0.76%)
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.