Skip to main content

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

8.965 +0.115 (+1.30%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.070 7.105 7.010 7.080 6,098,246 +0.09(+1.29%)
Jun 29, 2023 6.950 7.100 6.948 6.990 6,029,537 +0.03(+0.43%)
Jun 28, 2023 6.990 7.070 6.940 6.960 4,348,615 -0.08(-1.14%)
Jun 27, 2023 6.900 7.100 6.865 7.040 3,918,223 +0.15(+2.18%)
Jun 26, 2023 6.920 7.050 6.890 6.890 3,651,357 -0.01(-0.14%)
Jun 23, 2023 6.850 6.929 6.820 6.900 2,089,740 +0.02(+0.29%)
Jun 22, 2023 6.960 6.975 6.835 6.880 2,776,223 -0.13(-1.85%)
Jun 21, 2023 7.010 7.100 6.965 7.010 4,980,483 -0.01(-0.14%)
Jun 20, 2023 7.140 7.210 6.970 7.020 5,628,297 -0.18(-2.50%)
Jun 16, 2023 7.260 7.300 7.180 7.200 7,171,972 -0.10(-1.37%)
Jun 15, 2023 7.190 7.350 7.190 7.300 7,194,362 +0.04(+0.55%)
Jun 14, 2023 7.170 7.290 7.140 7.260 7,851,005 +0.12(+1.68%)
Jun 13, 2023 6.910 7.160 6.850 7.140 6,844,262 +0.24(+3.48%)
Jun 12, 2023 6.950 6.990 6.880 6.900 3,206,208 -0.06(-0.86%)
Jun 09, 2023 6.880 6.970 6.810 6.960 7,070,062 +0.09(+1.31%)
Jun 08, 2023 6.850 6.900 6.740 6.870 8,566,108 +0.00(+0.00%)
Jun 07, 2023 6.750 6.885 6.710 6.870 8,465,563 +0.15(+2.23%)
Jun 06, 2023 6.360 6.740 6.360 6.720 6,808,626 +0.32(+5.00%)
Jun 05, 2023 6.380 6.460 6.340 6.400 3,294,537 +0.03(+0.47%)
Jun 02, 2023 6.140 6.385 6.125 6.370 4,675,677 +0.30(+4.94%)
Jun 01, 2023 6.060 6.200 6.025 6.070 4,419,836 +0.07(+1.17%)
May 31, 2023 5.970 6.110 5.965 6.000 6,868,191 -0.02(-0.33%)
May 30, 2023 6.320 6.390 5.955 6.020 5,365,264 -0.28(-4.44%)
May 26, 2023 6.290 6.370 6.230 6.300 3,413,160 +0.07(+1.12%)
May 25, 2023 6.200 6.275 6.140 6.230 5,494,414 +0.06(+0.97%)
May 24, 2023 6.200 6.220 6.015 6.170 9,486,644 +0.00(+0.00%)
May 23, 2023 6.290 6.360 6.130 6.170 6,969,883 -0.17(-2.68%)
May 22, 2023 6.450 6.540 6.325 6.340 6,349,844 -0.16(-2.46%)
May 19, 2023 6.640 6.690 6.485 6.500 5,647,872 -0.09(-1.37%)
May 18, 2023 6.610 6.640 6.495 6.590 4,249,466 -0.04(-0.60%)
May 17, 2023 6.690 6.690 6.550 6.630 3,785,413 +0.02(+0.30%)
May 16, 2023 6.550 6.655 6.535 6.610 2,754,593 +0.03(+0.46%)
May 15, 2023 6.550 6.640 6.500 6.580 4,615,598 -0.03(-0.45%)
May 12, 2023 6.680 6.680 6.580 6.610 3,955,512 -0.05(-0.75%)
May 11, 2023 6.570 6.700 6.485 6.660 6,548,555 +0.03(+0.45%)
May 10, 2023 6.820 6.850 6.590 6.630 4,169,572 -0.11(-1.63%)
May 09, 2023 6.500 6.765 6.500 6.740 6,918,976 +0.19(+2.90%)
May 08, 2023 6.600 6.671 6.522 6.550 5,213,809 -0.06(-0.91%)
May 05, 2023 6.330 6.610 6.320 6.610 7,453,190 +0.26(+4.09%)
May 04, 2023 6.490 6.570 6.310 6.350 8,856,286 +0.04(+0.63%)
May 03, 2023 6.320 6.450 6.280 6.310 7,384,090 -0.07(-1.10%)
May 02, 2023 6.120 6.730 6.000 6.380 25,976,460 +0.30(+4.93%)
May 01, 2023 5.940 6.100 5.922 6.080 6,663,415 +0.08(+1.33%)
Apr 28, 2023 5.810 6.035 5.810 6.000 9,840,360 +0.11(+1.87%)
Apr 27, 2023 5.800 5.910 5.800 5.890 3,293,598 +0.10(+1.73%)
Apr 26, 2023 5.810 5.950 5.770 5.790 9,600,568 -0.02(-0.34%)
Apr 25, 2023 5.740 5.830 5.710 5.810 4,876,639 +0.01(+0.17%)
Apr 24, 2023 5.780 5.850 5.760 5.800 3,831,128 +0.02(+0.35%)
Apr 21, 2023 5.850 5.875 5.730 5.780 4,868,111 -0.08(-1.37%)
Apr 20, 2023 5.830 5.940 5.820 5.860 4,979,602 -0.04(-0.68%)
Apr 19, 2023 5.900 5.920 5.850 5.900 5,929,168 -0.03(-0.51%)
Apr 18, 2023 6.040 6.090 5.910 5.930 6,135,168 -0.09(-1.50%)
Apr 17, 2023 5.980 6.040 5.940 6.020 5,357,492 +0.04(+0.67%)
Apr 14, 2023 6.000 6.025 5.820 5.980 7,245,121 -0.02(-0.33%)
Apr 13, 2023 5.700 6.040 5.680 6.000 10,824,011 +0.34(+6.01%)
Apr 12, 2023 5.550 5.675 5.520 5.660 8,485,486 +0.14(+2.54%)
Apr 11, 2023 5.400 5.555 5.370 5.520 7,154,992 +0.11(+2.03%)
Apr 10, 2023 5.190 5.430 5.190 5.410 3,971,612 +0.17(+3.24%)
Apr 06, 2023 5.240 5.260 5.180 5.240 4,197,905 -0.01(-0.19%)
Apr 05, 2023 5.320 5.370 5.190 5.250 11,197,010 -0.15(-2.78%)
Apr 04, 2023 5.440 5.460 5.350 5.400 5,014,931 -0.01(-0.18%)
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.