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 (%)
Feb 28, 2024 0.8197 0 +0.06(+8.14%)
Feb 27, 2024 0.7580 0.7580 0.7580 0.7580 1,290,001 -0.04(-5.25%)
Feb 26, 2024 0.8000 0.8000 0.8000 0.8000 403,270 -0.05(-5.88%)
Feb 23, 2024 0.8500 0.8500 0.8500 0.8500 930,900 +0.05(+6.25%)
Feb 22, 2024 0.8000 0.8000 0.8000 0.8000 551,050 +0.02(+1.95%)
Feb 21, 2024 0.8200 0.8200 0.7847 0.7847 900,668 +0.05(+6.85%)
Feb 15, 2024 0.7344 400,072 -0.06(-8.12%)
Feb 14, 2024 0.7993 0.7993 0.7993 0.7993 3,200,390 +0.07(+9.36%)
Feb 13, 2024 0.7309 0.7309 0.7309 0.7309 2,000,125 -0.03(-3.88%)
Feb 09, 2024 0.7604 700,000 -0.06(-6.92%)
Feb 08, 2024 0.8169 0.8552 0.8169 0.8169 832,000 -0.03(-3.95%)
Feb 06, 2024 0.8505 0 +0.05(+6.09%)
Feb 02, 2024 0.8017 0 -0.02(-2.94%)
Jan 30, 2024 0.8260 0 -0.02(-2.82%)
Jan 26, 2024 0.8500 11 +0.04(+5.47%)
Jan 25, 2024 0.7913 0.8059 0.7913 0.8059 1,576 +0.06(+7.45%)
Jan 24, 2024 0.7500 0.7500 0.7500 0.7500 40,025 +0.00(+0.00%)
Jan 23, 2024 0.7500 0.7500 0.7500 0.7500 301,000 +0.00(+0.00%)
Jan 18, 2024 0.7500 1,000,041 -0.03(-4.40%)
Jan 16, 2024 0.7845 0 +0.00(+0.11%)
Jan 11, 2024 0.7836 0 -0.04(-4.71%)
Jan 10, 2024 0.7778 0.8223 0.7778 0.8223 40,225 +0.07(+9.64%)
Jan 04, 2024 0.7500 0 +0.00(+0.62%)
Jan 03, 2024 0.7454 0.7454 0.7454 0.7454 1,200,210 -0.00(-0.47%)
Jan 02, 2024 0.7489 0.7750 0.7489 0.7489 1,808,242 -0.05(-6.39%)
Dec 29, 2023 0.8000 0.8000 0.8000 0.8000 3,983,440 +0.01(+1.63%)
Dec 28, 2023 0.8200 0.8200 0.7872 0.7872 4,638,517 -0.02(-2.47%)
Dec 27, 2023 0.8071 0.8071 0.8071 0.8071 46,297 +0.03(+4.37%)
Dec 26, 2023 0.8603 0.8603 0.7733 0.7733 687,335 -0.03(-3.34%)
Dec 22, 2023 0.7600 0.8000 0.7600 0.8000 1,751,728 +0.05(+6.67%)
Dec 21, 2023 0.7500 0.7500 0.7500 0.7500 1,588,881 -0.04(-5.06%)
Dec 20, 2023 0.8000 0.8000 0.7900 0.7900 1,260,617 -0.05(-5.40%)
Dec 19, 2023 0.7963 0.8351 0.7963 0.8351 2,433,194 +0.09(+11.35%)
Dec 18, 2023 0.7500 0.7500 0.7500 0.7500 273,333 +0.00(+0.21%)
Dec 14, 2023 0.7484 973,052 +0.02(+3.23%)
Dec 13, 2023 0.7250 0.7250 0.7250 0.7250 1,006,146 +0.00(+0.00%)
Dec 11, 2023 0.7250 0 +0.03(+3.57%)
Dec 06, 2023 0.7000 522,068 +0.00(+0.00%)
Dec 05, 2023 0.7000 0.7000 0.7000 0.7000 499,024 -0.05(-6.34%)
Dec 04, 2023 0.7474 0.7474 0.7474 0.7474 298,596 +0.02(+2.38%)
Dec 01, 2023 0.7300 0.7300 0.7300 0.7300 3,147,613 +0.00(+0.22%)
Nov 30, 2023 0.7284 0.7284 0.7284 0.7284 4,346,722 +0.09(+14.03%)
Nov 28, 2023 0.6388 4,782,061 -0.03(-5.04%)
Nov 27, 2023 0.7000 0.7000 0.6727 0.6727 2,396,110 -0.02(-2.51%)
Nov 24, 2023 0.6900 0.6900 0.6900 0.6900 2,154,936 -0.00(-0.06%)
Nov 21, 2023 0.6904 2,277,142 +0.00(+0.06%)
Nov 20, 2023 0.6629 0.6900 0.6629 0.6900 2,650 -0.01(-1.43%)
Nov 17, 2023 0.7000 0.7000 0.6960 0.7000 1,994,993 +0.00(+0.00%)
Nov 16, 2023 0.7000 0.7250 0.7000 0.7000 2,401,175 +0.03(+5.03%)
Nov 15, 2023 0.6751 0.6751 0.6665 0.6665 179,859 -0.05(-6.64%)
Nov 14, 2023 0.7139 0.7500 0.7100 0.7139 299,968 +0.03(+4.86%)
Nov 13, 2023 0.6510 0.6813 0.6510 0.6808 392,355 +0.01(+1.52%)
Nov 06, 2023 0.6706 270,971 +0.04(+5.64%)
Nov 03, 2023 0.6325 0.6674 0.6325 0.6348 8,327,827 +0.05(+8.33%)
Nov 02, 2023 0.5860 0.5860 0.5860 0.5860 300 -0.01(-1.79%)
Oct 27, 2023 0.5967 372,976 -0.00(-0.55%)
Oct 25, 2023 0.6000 0 +0.02(+3.45%)
Oct 24, 2023 0.5800 0.5800 0.5800 0.5800 300 -0.01(-1.69%)
Oct 23, 2023 0.6500 0.6500 0.5900 0.5900 17,400 -0.06(-9.34%)
Oct 18, 2023 0.6508 0 +0.04(+6.32%)
Oct 16, 2023 0.6121 600,000 -0.01(-2.06%)
Oct 13, 2023 0.6250 0.6250 0.6250 0.6250 804,400 -0.02(-3.77%)
Oct 11, 2023 0.6495 2,216,505 -0.00(-0.08%)
Oct 10, 2023 0.6381 0.6500 0.6105 0.6500 902,030 +0.10(+18.07%)
Oct 09, 2023 0.5505 0.5505 0.5505 0.5505 2,125,530 -0.05(-8.25%)
Oct 06, 2023 0.6000 0.6000 0.6000 0.6000 1,387,214 +0.02(+3.45%)
Oct 05, 2023 0.6500 0.6500 0.5800 0.5800 725,523 -0.07(-10.77%)
Oct 04, 2023 0.6500 0.6500 0.6500 0.6500 902,896 +0.01(+1.66%)
Oct 03, 2023 0.6394 0.6394 0.6344 0.6394 1,041,469 +0.03(+5.34%)
Oct 02, 2023 0.6070 0.6070 0.6070 0.6070 60,511 -0.04(-6.83%)
Sep 29, 2023 0.6515 0.6515 0.6515 0.6515 1,036,154 -0.05(-6.93%)
Sep 28, 2023 0.7000 0.7000 0.7000 0.7000 1,086 +0.01(+1.27%)
Sep 27, 2023 0.6912 0.6912 0.6912 0.6912 1,000 +0.04(+5.48%)
Sep 25, 2023 0.6553 541,372 -0.01(-1.04%)
Sep 22, 2023 0.6622 0.6622 0.6622 0.6622 1,700,155 -0.04(-5.40%)
Sep 21, 2023 0.7000 0.7000 0.7000 0.7000 614,193 +0.02(+2.31%)
Sep 20, 2023 0.7500 0.7500 0.6842 0.6842 1,121,380 +0.01(+1.63%)
Sep 19, 2023 0.6732 0.6732 0.6732 0.6732 20,150 -0.03(-3.83%)
Sep 18, 2023 0.7300 0.7300 0.6532 0.7000 98,612 +0.02(+3.70%)
Sep 15, 2023 0.6750 0.6750 0.6750 0.6750 260 +0.00(+0.00%)
Sep 14, 2023 0.7000 0.7000 0.6750 0.6750 49,392 -0.01(-1.06%)
Sep 13, 2023 0.6575 0.6822 0.6575 0.6822 23,569 -0.02(-2.42%)
Sep 12, 2023 0.6991 0.6991 0.6991 0.6991 51,190 -0.06(-7.62%)
Sep 08, 2023 0.7568 341,745 -0.02(-2.95%)
Sep 07, 2023 0.7798 0.7798 0.7798 0.7798 46,127 -0.02(-2.52%)
Sep 06, 2023 0.8000 0.8000 0.8000 0.8000 245,765 -0.02(-1.90%)
Sep 05, 2023 0.7888 0.8191 0.7500 0.8155 262,386 +0.03(+4.22%)
Sep 01, 2023 0.7825 0.7825 0.7825 0.7825 624,487 -0.02(-2.19%)
Aug 31, 2023 0.8000 0.8000 0.8000 0.8000 4,077,292 -0.00(-0.16%)
Aug 30, 2023 0.8000 0.8013 0.8000 0.8013 1,709,018 -0.02(-1.98%)
Aug 29, 2023 0.8290 0.8300 0.8175 0.8175 798,423 +0.02(+2.19%)
Aug 24, 2023 0.8000 181,651 -0.01(-1.23%)
Aug 23, 2023 0.8100 0.8100 0.8100 0.8100 2,057,235 +0.01(+0.62%)
Aug 22, 2023 0.8396 0.8396 0.8050 0.8050 749,053 +0.04(+5.09%)
Aug 21, 2023 0.7500 0.7660 0.7500 0.7660 50,551 -0.00(-0.62%)
Aug 18, 2023 0.7160 0.7708 0.7160 0.7708 283,315 -0.05(-5.75%)
Aug 17, 2023 0.8000 0.8300 0.7856 0.8178 1,860,054 +0.05(+7.11%)
Aug 16, 2023 0.7635 0.7635 0.7635 0.7635 260,300 -0.04(-4.56%)
Aug 14, 2023 0.8000 256,871 -0.01(-0.97%)
Aug 11, 2023 0.8500 0.8500 0.8078 0.8078 646,628 +0.02(+2.38%)
Aug 10, 2023 0.7947 0.8000 0.7890 0.7890 982,890 +0.03(+3.82%)
Aug 08, 2023 0.7600 245,296 -0.01(-0.95%)
Aug 07, 2023 0.7673 0.7673 0.7673 0.7673 1,615,846 +0.02(+2.31%)
Aug 04, 2023 0.7500 0.7500 0.7500 0.7500 2,107,532 -0.00(-0.05%)
Aug 02, 2023 0.7504 1,161,377 -0.01(-1.34%)
Aug 01, 2023 0.7623 0.8000 0.7606 0.7606 1,791,437 -0.03(-4.22%)
Jul 31, 2023 0.7709 0.7941 0.7309 0.7941 9,083,619 +0.02(+2.46%)
Jul 28, 2023 0.7800 0.7800 0.7750 0.7750 3,292,993 +0.02(+1.97%)
Jul 27, 2023 0.7788 0.8300 0.7600 0.7600 9,042,443 +0.06(+8.57%)
Jul 25, 2023 0.7000 283,433 -0.05(-6.67%)
Jul 24, 2023 0.7844 0.8000 0.7500 0.7500 2,540 +0.00(+0.00%)
Jul 21, 2023 0.7500 0.7500 0.7500 0.7500 130 +0.04(+5.83%)
Jul 20, 2023 0.7500 0.7600 0.7087 0.7087 2,208,651 -0.07(-9.47%)
Jul 19, 2023 0.8100 0.8100 0.7828 0.7828 1,760,563 -0.00(-0.27%)
Jul 18, 2023 0.7400 0.7849 0.7300 0.7849 1,913,034 +0.05(+6.08%)
Jul 17, 2023 0.7140 0.7399 0.7140 0.7399 217,498 +0.04(+5.70%)
Jul 14, 2023 0.7200 0.7200 0.7000 0.7000 1,000 -0.01(-2.06%)
Jul 13, 2023 0.7200 0.7325 0.7000 0.7147 159,850 +0.02(+3.47%)
Jul 12, 2023 0.6673 0.6907 0.6673 0.6907 6,155 -0.00(-0.43%)
Jul 11, 2023 0.7500 0.7500 0.6673 0.6937 106,248 +0.03(+3.96%)
Jul 10, 2023 0.6673 0.6800 0.6673 0.6673 133,690 -0.01(-1.14%)
Jul 07, 2023 0.6750 0.6750 0.6750 0.6750 216,664 +0.00(+0.00%)
Jul 06, 2023 0.7037 0.7500 0.6750 0.6750 365,271 -0.04(-6.25%)
Jul 05, 2023 0.7200 0.7200 0.7200 0.7200 1,847,554 +0.02(+2.81%)
Jul 03, 2023 0.7499 0.7499 0.7003 0.7003 2,287,538 +0.01(+1.42%)
Jun 30, 2023 0.6905 0.6905 0.6905 0.6905 216,501 +0.00(+0.00%)
Jun 29, 2023 0.6500 0.7200 0.6500 0.6905 15,669 -0.03(-4.10%)
Jun 28, 2023 0.7133 0.7200 0.7133 0.7200 189,216 +0.01(+1.41%)
Jun 27, 2023 0.7073 0.7100 0.7000 0.7100 34,109 -0.03(-3.98%)
Jun 26, 2023 0.7500 0.7500 0.7394 0.7394 1,435 +0.05(+7.82%)
Jun 23, 2023 0.6850 0.7200 0.6850 0.6858 13,365 +0.02(+2.39%)
Jun 21, 2023 0.6698 7,382 -0.05(-6.97%)
Jun 20, 2023 0.6900 0.7494 0.6900 0.7200 2,599,220 +0.02(+2.13%)
Jun 16, 2023 0.7167 0.7167 0.7050 0.7050 5,142 -0.01(-1.71%)
Jun 15, 2023 0.7000 0.7000 0.7000 0.7173 179,193 +0.02(+3.22%)
May 08, 2023 0.6939 0.7000 0.6939 0.6949 6,654,693 +0.00(+0.14%)
May 05, 2023 0.6939 0.6939 0.6939 0.6939 3,775,571 +0.02(+3.66%)
May 03, 2023 0.6694 4,750,490 +0.03(+4.59%)
May 02, 2023 0.6190 0.6560 0.6182 0.6400 1,919,551 +0.04(+6.88%)
May 01, 2023 0.6780 0.6780 0.5560 0.5988 528 +0.00(+0.18%)
Apr 28, 2023 0.5977 0.5977 0.5977 0.5977 601,245 +0.05(+8.67%)
Apr 27, 2023 0.5500 0.5500 0.5500 0.5500 400 -0.00(-0.69%)
Apr 26, 2023 0.5600 0.5600 0.5500 0.5538 4,926,775 -0.06(-10.42%)
Apr 25, 2023 0.6400 0.6400 0.6182 0.6182 1,755 -0.00(-0.15%)
Apr 24, 2023 0.6220 0.6220 0.5800 0.6191 1,254,231 +0.04(+7.67%)
Apr 21, 2023 0.6500 0.6500 0.5500 0.5750 4,986 +0.03(+4.68%)
Apr 20, 2023 0.5470 0.5493 0.5470 0.5493 258 -0.02(-3.33%)
Apr 19, 2023 0.6500 0.6500 0.5682 0.5682 1,003,399 +0.00(+0.66%)
Apr 18, 2023 0.5995 0.5995 0.5645 0.5645 335 +0.00(+0.44%)
Apr 17, 2023 0.6499 0.6499 0.5620 0.5620 77,806 -0.04(-6.33%)
Apr 14, 2023 0.6200 0.6200 0.6000 0.6000 2,972,106 +0.00(+0.00%)
Apr 13, 2023 0.5500 0.6000 0.5500 0.6000 3,852,105 +0.05(+9.09%)
Apr 12, 2023 0.5664 0.5749 0.5500 0.5500 92,670 -0.00(-0.65%)
Apr 11, 2023 0.6000 0.6000 0.5180 0.5536 2,705,227 -0.01(-1.14%)
Apr 10, 2023 0.5670 0.5670 0.5244 0.5600 9,181 -0.01(-1.23%)
Apr 06, 2023 0.5870 0.5890 0.5665 0.5670 1,825 +0.03(+5.88%)
Apr 05, 2023 0.6000 0.6000 0.5020 0.5355 861 -0.04(-7.58%)
Apr 04, 2023 0.6000 0.6000 0.5793 0.5794 501,120 +0.03(+5.35%)
Apr 03, 2023 0.6000 0.6000 0.5370 0.5500 3,706,790 -0.04(-6.35%)
Mar 31, 2023 0.5817 0.5873 0.5060 0.5873 80,314 +0.04(+6.78%)
Mar 30, 2023 0.5500 0.5500 0.5500 0.5500 226,403 -0.02(-3.51%)
Mar 29, 2023 0.5700 0.5700 0.5350 0.5700 1,790 +0.07(+13.98%)
Mar 28, 2023 0.5250 0.5250 0.5001 0.5001 118,666 -0.01(-1.75%)
Mar 27, 2023 0.5090 0.5090 0.5090 0.5090 33,028 -0.04(-7.45%)
Mar 24, 2023 0.5500 0.5500 0.5500 0.5500 11,000 +0.00(+0.00%)
Mar 23, 2023 0.5500 0.5500 0.5500 0.5500 225,437 +0.05(+10.00%)
Mar 16, 2023 0.5000 0 +0.03(+5.91%)
Mar 13, 2023 0.4721 93,666 -0.03(-5.58%)
Mar 10, 2023 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Mar 09, 2023 0.5376 0.5460 0.5000 0.5000 222,482 -0.00(-0.79%)
Mar 08, 2023 0.6000 0.6000 0.5040 0.5040 76,114 +0.00(+0.80%)
Mar 07, 2023 0.5500 0.5500 0.5000 0.5000 16,332 +0.00(+0.00%)
Mar 02, 2023 0.5000 123,990 +0.00(+0.00%)
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.