Skip to main content

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

6.340 -0.020 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(+1.41%)
Jun 14, 2024 6.499 6.529 6.359 6.409 5,650,932 -0.20(-3.02%)
Jun 13, 2024 6.529 6.668 6.509 6.609 4,303,868 +0.01(+0.15%)
Jun 12, 2024 6.559 6.668 6.484 6.599 8,333,542 +0.17(+2.64%)
Jun 11, 2024 6.639 6.678 6.409 6.429 7,868,262 -0.23(-3.44%)
Jun 10, 2024 6.609 6.728 6.524 6.659 6,630,516 +0.07(+1.06%)
Jun 07, 2024 6.888 6.968 6.494 6.589 15,793,723 -0.32(-4.62%)
Jun 06, 2024 7.007 7.182 6.863 6.908 7,196,508 -0.13(-1.84%)
Jun 05, 2024 6.948 7.157 6.908 7.037 6,383,795 +0.16(+2.32%)
Jun 04, 2024 6.858 7.097 6.833 6.878 7,825,485 +0.01(+0.15%)
Jun 03, 2024 7.287 7.346 6.748 6.868 17,040,724 -0.64(-8.50%)
May 31, 2024 7.586 7.625 7.416 7.506 7,765,729 -0.09(-1.18%)
May 30, 2024 7.486 7.705 7.386 7.596 6,194,513 +0.11(+1.46%)
May 29, 2024 7.476 7.526 7.296 7.486 5,484,113 -0.07(-0.92%)
May 28, 2024 7.605 7.675 7.506 7.556 3,688,369 -0.03(-0.39%)
May 24, 2024 7.625 7.625 7.536 7.586 1,866,619 +0.02(+0.26%)
May 23, 2024 7.625 7.655 7.526 7.566 4,490,262 -0.02(-0.26%)
May 22, 2024 7.675 7.705 7.546 7.586 3,340,885 -0.14(-1.81%)
May 21, 2024 7.755 7.810 7.615 7.725 6,529,405 -0.11(-1.40%)
May 20, 2024 7.765 7.860 7.735 7.835 2,335,492 +0.07(+0.90%)
May 17, 2024 7.875 7.875 7.735 7.765 2,760,099 -0.05(-0.64%)
May 16, 2024 7.835 7.939 7.795 7.815 7,007,590 -0.07(-0.88%)
May 15, 2024 7.964 8.069 7.865 7.885 3,564,046 +0.00(+0.00%)
May 14, 2024 7.835 7.919 7.785 7.885 7,461,121 -0.04(-0.50%)
May 13, 2024 7.974 8.019 7.905 7.924 2,101,769 +0.00(+0.00%)
May 10, 2024 7.944 8.004 7.815 7.924 5,512,146 +0.06(+0.76%)
May 09, 2024 7.765 7.909 7.735 7.865 4,696,946 +0.13(+1.68%)
May 08, 2024 7.735 7.805 7.660 7.735 4,270,186 -0.05(-0.64%)
May 07, 2024 7.974 8.014 7.745 7.785 9,012,049 -0.17(-2.13%)
May 06, 2024 7.984 8.084 7.890 7.954 4,904,689 -0.02(-0.25%)
May 03, 2024 7.964 8.049 7.914 7.974 3,758,313 +0.18(+2.30%)
May 02, 2024 7.905 7.949 7.775 7.795 5,503,256 -0.06(-0.76%)
May 01, 2024 7.924 7.995 7.756 7.855 3,611,145 -0.03(-0.38%)
Apr 30, 2024 8.044 8.144 7.835 7.885 8,604,345 -0.20(-2.47%)
Apr 29, 2024 8.283 8.283 8.059 8.084 8,775,172 -0.16(-1.93%)
Apr 26, 2024 8.194 8.278 8.164 8.243 4,042,578 +0.09(+1.10%)
Apr 25, 2024 7.974 8.243 7.795 8.154 10,562,082 +0.06(+0.74%)
Apr 24, 2024 8.094 8.194 7.800 8.094 8,263,880 -0.15(-1.81%)
Apr 23, 2024 8.094 8.318 8.074 8.243 4,001,931 +0.09(+1.10%)
Apr 22, 2024 7.994 8.179 7.964 8.154 4,822,765 +0.19(+2.38%)
Apr 19, 2024 8.014 8.049 7.815 7.964 6,120,175 -0.09(-1.11%)
Apr 18, 2024 8.233 8.278 8.014 8.054 9,899,371 -0.10(-1.22%)
Apr 17, 2024 8.453 8.453 8.154 8.154 6,735,289 -0.22(-2.62%)
Apr 16, 2024 8.253 8.572 8.228 8.373 8,962,099 +0.00(+0.00%)
Apr 15, 2024 8.682 8.682 8.343 8.373 3,844,889 -0.16(-1.87%)
Apr 12, 2024 8.632 8.702 8.483 8.532 4,089,788 -0.18(-2.06%)
Apr 11, 2024 8.622 8.722 8.523 8.712 5,213,528 +0.16(+1.86%)
Apr 10, 2024 8.572 8.702 8.523 8.552 5,418,598 -0.18(-2.05%)
Apr 09, 2024 8.861 8.971 8.687 8.732 6,995,215 -0.11(-1.24%)
Apr 08, 2024 8.822 8.901 8.742 8.841 3,977,319 +0.07(+0.80%)
Apr 05, 2024 8.812 8.921 8.732 8.772 6,496,148 -0.03(-0.34%)
Apr 04, 2024 9.170 9.210 8.802 8.802 7,758,960 -0.32(-3.50%)
Apr 03, 2024 8.991 9.235 8.931 9.121 10,321,944 +0.13(+1.44%)
Apr 02, 2024 9.001 9.086 8.961 8.991 13,165,353 -0.05(-0.55%)
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.