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. Sponsored ADR (NY: CX )

5.650 +0.030 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.610 5.750 5.530 5.650 14,022,539 +0.06(+0.98%)
Dec 19, 2024 5.560 5.600 5.500 5.595 16,812,708 +0.05(+0.99%)
Dec 18, 2024 5.630 5.640 5.525 5.540 28,012,592 -0.08(-1.42%)
Dec 17, 2024 5.540 5.630 5.495 5.620 10,384,328 +0.02(+0.36%)
Dec 16, 2024 5.600 5.610 5.500 5.600 9,632,712 +0.00(+0.00%)
Dec 13, 2024 5.570 5.600 5.470 5.600 8,161,044 +0.02(+0.36%)
Dec 12, 2024 5.550 5.620 5.500 5.580 10,426,686 +0.03(+0.54%)
Dec 11, 2024 5.640 5.700 5.435 5.550 12,908,464 -0.18(-3.14%)
Dec 10, 2024 5.800 5.840 5.630 5.730 9,999,577 -0.11(-1.88%)
Dec 09, 2024 5.890 5.930 5.825 5.840 7,880,037 +0.03(+0.52%)
Dec 06, 2024 5.890 5.910 5.770 5.810 5,252,419 -0.02(-0.34%)
Dec 05, 2024 5.750 5.870 5.650 5.830 8,615,069 +0.07(+1.22%)
Dec 04, 2024 5.710 5.870 5.665 5.760 6,553,121 +0.05(+0.88%)
Dec 03, 2024 5.740 5.740 5.580 5.710 8,885,161 +0.01(+0.18%)
Dec 02, 2024 5.580 5.770 5.520 5.700 9,111,971 +0.13(+2.33%)
Nov 29, 2024 5.510 5.670 5.430 5.570 4,607,725 +0.14(+2.58%)
Nov 27, 2024 5.450 5.550 5.410 5.430 6,430,059 -0.01(-0.18%)
Nov 26, 2024 5.600 5.630 5.410 5.440 9,261,826 -0.31(-5.39%)
Nov 25, 2024 5.550 5.800 5.545 5.750 8,865,261 +0.25(+4.55%)
Nov 22, 2024 5.450 5.550 5.450 5.500 3,704,666 +0.05(+0.92%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.