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)

6.935 +0.145 (+2.14%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 24, 2025 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 (%)
Jun 23, 2025 6.730 6.800 6.630 6.790 10,306,198 +0.01(+0.15%)
Jun 20, 2025 6.880 6.907 6.760 6.780 13,947,775 -0.08(-1.17%)
Jun 18, 2025 6.820 6.915 6.800 6.860 16,034,288 +0.05(+0.73%)
Jun 17, 2025 6.830 6.880 6.760 6.810 10,479,769 -0.09(-1.30%)
Jun 16, 2025 6.850 7.000 6.830 6.900 10,134,991 +0.13(+1.92%)
Jun 13, 2025 6.870 6.910 6.750 6.770 11,327,328 -0.22(-3.15%)
Jun 12, 2025 6.960 7.050 6.895 6.990 15,439,242 +0.03(+0.43%)
Jun 11, 2025 6.990 7.235 6.960 6.960 24,928,456 +0.05(+0.72%)
Jun 10, 2025 6.750 6.960 6.750 6.910 12,507,454 +0.14(+2.07%)
Jun 09, 2025 6.740 6.840 6.700 6.770 11,695,208 +0.04(+0.59%)
Jun 06, 2025 6.820 6.830 6.665 6.730 8,920,591 -0.08(-1.17%)
Jun 05, 2025 6.820 6.860 6.740 6.810 10,303,857 +0.03(+0.44%)
Jun 04, 2025 6.790 6.850 6.770 6.780 9,352,366 -0.04(-0.59%)
Jun 03, 2025 6.780 6.915 6.740 6.820 10,997,487 +0.00(+0.00%)
Jun 02, 2025 6.860 6.930 6.775 6.820 11,558,400 -0.03(-0.44%)
May 30, 2025 6.960 7.000 6.810 6.850 22,304,324 -0.19(-2.70%)
May 29, 2025 7.150 7.160 7.030 7.040 10,237,714 -0.02(-0.28%)
May 28, 2025 7.200 7.220 7.050 7.060 13,905,764 -0.13(-1.81%)
May 27, 2025 7.200 7.340 7.160 7.190 20,276,568 +0.06(+0.84%)
May 23, 2025 6.890 7.180 6.890 7.130 16,928,968 +0.13(+1.86%)
May 22, 2025 6.960 7.070 6.935 7.000 13,867,544 -0.01(-0.14%)
May 21, 2025 6.960 7.090 6.960 7.010 17,576,976 -0.02(-0.28%)
May 20, 2025 6.870 7.050 6.870 7.030 11,150,635 +0.13(+1.88%)
May 19, 2025 6.730 6.940 6.730 6.900 10,681,880 +0.05(+0.73%)
May 16, 2025 6.870 6.910 6.770 6.850 9,883,097 +0.00(+0.00%)
May 15, 2025 6.770 6.875 6.720 6.850 12,872,586 +0.03(+0.44%)
May 14, 2025 6.830 6.890 6.780 6.820 13,147,478 +0.00(+0.00%)
May 13, 2025 6.630 6.860 6.570 6.820 20,530,496 +0.26(+3.96%)
May 12, 2025 6.600 6.600 6.400 6.560 24,626,626 +0.15(+2.34%)
May 09, 2025 6.490 6.525 6.380 6.410 11,856,805 -0.05(-0.77%)
May 08, 2025 6.450 6.540 6.420 6.460 18,323,134 +0.04(+0.62%)
May 07, 2025 6.170 6.490 6.170 6.420 23,745,174 +0.23(+3.72%)
May 06, 2025 6.060 6.260 5.940 6.190 16,665,387 +0.08(+1.31%)
May 05, 2025 6.080 6.210 6.070 6.110 7,663,682 -0.04(-0.65%)
May 02, 2025 6.190 6.190 6.090 6.150 6,400,005 +0.05(+0.82%)
May 01, 2025 6.210 6.240 6.090 6.100 8,763,054 -0.07(-1.13%)
Apr 30, 2025 5.990 6.180 5.875 6.170 15,217,358 +0.08(+1.31%)
Apr 29, 2025 6.150 6.210 6.040 6.090 14,621,710 -0.10(-1.62%)
Apr 28, 2025 6.020 6.260 5.850 6.190 14,117,155 +0.27(+4.56%)
Apr 25, 2025 5.570 5.980 5.570 5.920 18,726,964 +0.23(+4.04%)
Apr 24, 2025 5.640 5.800 5.565 5.690 14,062,411 +0.08(+1.43%)
Apr 23, 2025 5.600 5.710 5.570 5.610 18,072,076 +0.15(+2.75%)
Apr 22, 2025 5.400 5.550 5.350 5.460 18,482,512 +0.17(+3.21%)
Apr 21, 2025 5.370 5.400 5.184 5.290 12,116,056 -0.11(-2.04%)
Apr 17, 2025 5.230 5.420 5.215 5.400 10,945,896 +0.20(+3.85%)
Apr 16, 2025 5.230 5.315 5.120 5.200 12,470,328 -0.03(-0.57%)
Apr 15, 2025 5.340 5.400 5.220 5.230 14,764,494 -0.10(-1.88%)
Apr 14, 2025 5.260 5.450 5.245 5.330 20,318,984 +0.15(+2.90%)
Apr 11, 2025 5.040 5.220 4.970 5.180 30,192,130 +0.16(+3.19%)
Apr 10, 2025 5.180 5.255 4.974 5.020 23,551,824 -0.31(-5.82%)
Apr 09, 2025 5.040 5.380 4.890 5.330 25,832,636 +0.25(+4.92%)
Apr 08, 2025 5.330 5.330 5.010 5.080 37,182,048 -0.03(-0.59%)
Apr 07, 2025 4.980 5.410 4.930 5.110 21,540,294 -0.03(-0.58%)
Apr 04, 2025 5.320 5.360 4.970 5.140 47,618,648 -0.42(-7.55%)
Apr 03, 2025 5.470 5.750 5.470 5.560 26,679,796 -0.13(-2.28%)
Apr 02, 2025 5.620 5.770 5.620 5.690 11,373,750 -0.01(-0.18%)
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 Of Service.