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. (OP: CXMSF )

0.6785 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 6, 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 (%)
Jan 28, 2022 0.5800 0 -0.03(-4.57%)
Jan 27, 2022 0.6500 0.6500 0.6078 0.6078 2,772,000 -0.00(-0.72%)
Jan 26, 2022 0.6114 0.6122 0.6100 0.6122 4,514,256 +0.06(+11.07%)
Jan 24, 2022 0.5512 9,380,000 -0.05(-9.01%)
Jan 21, 2022 0.6058 0.6058 0.6025 0.6058 14,940,300 -0.04(-6.80%)
Jan 20, 2022 0.6650 0.6650 0.6500 0.6500 5,701,100 -0.02(-3.47%)
Jan 19, 2022 0.6734 0.6734 0.6734 0.6734 8,575,000 +0.02(+3.60%)
Jan 18, 2022 0.6500 0.6500 0.6500 0.6500 2,300,100 -0.02(-2.74%)
Jan 14, 2022 0.6683 0 -0.01(-1.05%)
Jan 13, 2022 0.6754 0.6754 0.6754 0.6754 20,000 +0.04(+5.53%)
Jan 11, 2022 0.6400 100,000 -0.03(-4.52%)
Jan 06, 2022 0.6703 0.6703 0.6703 1,030,000 -0.01(-2.12%)
Jan 05, 2022 0.6848 0.6848 0.6848 0.6848 100,000 +0.07(+10.74%)
Jan 04, 2022 0.6190 0.6190 0.6184 0.6184 4,539 -0.05(-8.15%)
Dec 29, 2021 0.6733 0.6733 0.6733 0 -0.00(-0.44%)
Dec 28, 2021 0.6763 0.6763 0.6763 0.6763 3,750,000 +0.00(+0.30%)
Dec 27, 2021 0.6743 0.6743 0.6743 0.6743 3,250,020 +0.01(+0.82%)
Dec 23, 2021 0.6950 0.6950 0.6688 0.6688 6,901,700 +0.00(+0.45%)
Dec 22, 2021 0.6658 0.6674 0.6658 0.6658 6,370,000 -0.03(-4.82%)
Dec 21, 2021 0.6654 0.6995 0.6654 0.6995 498,148 +0.08(+12.32%)
Dec 20, 2021 0.6200 0.6228 0.6200 0.6228 7,255,000 -0.03(-4.55%)
Dec 17, 2021 0.6450 0.6525 0.6200 0.6525 4,521,162 +0.01(+1.92%)
Dec 16, 2021 0.6209 0.6402 0.6209 0.6402 27,600,384 +0.03(+4.56%)
Dec 15, 2021 0.6100 0.6123 0.6100 0.6123 8,005,346 -0.00(-0.36%)
Dec 14, 2021 0.6145 0.6145 0.6145 0.6145 3,400,000 +0.02(+3.14%)
Dec 13, 2021 0.5958 0.6015 0.5920 0.5958 20,120,000 -0.01(-1.76%)
Dec 10, 2021 0.6065 0.6065 0.6052 0.6065 1,650,000 +0.00(+0.66%)
Dec 09, 2021 0.6100 0.6100 0.6025 0.6025 3,355,000 -0.01(-2.22%)
Dec 08, 2021 0.6162 0.6162 0.6162 0.6162 1,000,050 -0.00(-0.21%)
Dec 07, 2021 0.6175 0.6175 0.6175 0.6175 430,900 +0.01(+1.81%)
Dec 06, 2021 0.6065 0.6102 0.6065 0.6065 3,400,085 +0.00(+0.17%)
Dec 03, 2021 0.6055 0.6092 0.6055 0.6055 14,400,000 -0.02(-2.89%)
Dec 02, 2021 0.6235 0.6272 0.6235 0.6235 3,400,000 +0.01(+0.81%)
Dec 01, 2021 0.6100 0.6100 0.6100 0.6185 7,251,091 +0.02(+3.08%)
Nov 30, 2021 0.6000 0.6000 0.6000 0.6000 6,640,227 +0.03(+5.39%)
Nov 26, 2021 0.5693 0.5693 0.5693 100 -0.05(-8.10%)
Nov 24, 2021 0.5883 0.6195 0.5883 0.6195 2,155,000 -0.01(-1.74%)
Nov 23, 2021 0.6175 0.6305 0.6175 0.6305 2,275,885 +0.01(+2.11%)
Nov 22, 2021 0.6175 0.6175 0.6143 0.6175 3,950,000 -0.00(-0.32%)
Nov 19, 2021 0.6195 0.6195 0.6183 0.6195 6,800,015 -0.01(-0.96%)
Nov 18, 2021 0.6255 0.6255 0.6255 0.6255 10,000,000 -0.01(-2.24%)
Nov 17, 2021 0.6398 0.6398 0.6398 0.6398 10,300,937 +0.01(+2.37%)
Nov 15, 2021 0.6250 0.6250 0.6250 3,150,000 -0.05(-7.06%)
Nov 11, 2021 0.6725 0.6725 0.6725 2,600,000 +0.00(+0.37%)
Nov 09, 2021 0.7250 0.7250 0.6700 0.6700 7,315,494 -0.05(-6.94%)
Nov 08, 2021 0.6500 0.7200 0.6500 0.7200 2,067,603 +0.10(+16.13%)
Nov 05, 2021 0.6200 0.6200 0.6200 0.6200 5,201,706 +0.02(+2.48%)
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.