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 (%)
May 31, 2023 0.5629 0.5629 0.5629 0.5629 65,207 -0.07(-11.40%)
May 30, 2023 0.6000 0.6363 0.6000 0.6353 249,347 -0.01(-1.66%)
May 26, 2023 0.6460 0.6460 0.6460 0.6460 395 +0.02(+3.69%)
May 25, 2023 0.6460 0.6460 0.6230 0.6230 48,571 -0.01(-1.25%)
May 24, 2023 0.6500 0.6500 0.6309 0.6309 947,296 -0.02(-2.94%)
May 23, 2023 0.6500 0.6500 0.6500 0.6500 6,009,354 +0.00(+0.49%)
May 22, 2023 0.6500 0.6500 0.6468 0.6468 20,134,912 -0.00(-0.63%)
May 19, 2023 0.7000 0.7000 0.6509 0.6509 5,153,990 +0.00(+0.14%)
May 18, 2023 0.6818 0.6818 0.6500 0.6500 2,643,137 -0.05(-7.14%)
May 17, 2023 0.6615 0.7000 0.6615 0.7000 769,335 +0.05(+7.69%)
May 16, 2023 0.6500 0.6600 0.6500 0.6500 264,664 -0.01(-1.53%)
May 15, 2023 0.7000 0.7000 0.6500 0.6601 905,148 -0.04(-5.48%)
May 12, 2023 0.6570 0.6984 0.6230 0.6984 3,044,619 +0.05(+7.45%)
May 11, 2023 0.6800 0.6900 0.6500 0.6500 2,256,622 -0.05(-7.14%)
May 10, 2023 0.6785 0.7000 0.6732 0.7000 4,204,051 +0.05(+6.95%)
May 09, 2023 0.6545 0.6545 0.6545 0.6545 2,954,938 -0.04(-5.81%)
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%)
Mar 01, 2023 0.5000 0.5000 0.5000 0.5000 386,956 -0.05(-9.09%)
Feb 24, 2023 0.5500 26,903 +0.05(+10.00%)
Feb 22, 2023 0.5000 66,000 +0.00(+0.00%)
Feb 21, 2023 0.5000 0.5000 0.5000 0.5000 312,101 -0.02(-2.91%)
Feb 14, 2023 0.5150 800,000 +0.01(+0.98%)
Feb 13, 2023 0.5000 0.5100 0.5000 0.5100 2,760 +0.03(+6.25%)
Feb 07, 2023 0.4800 100,000 -0.02(-4.00%)
Jan 30, 2023 0.5000 0 +0.04(+8.70%)
Jan 23, 2023 0.4600 25,000 +0.01(+2.22%)
Jan 10, 2023 0.4500 0 +0.05(+12.50%)
Jan 06, 2023 0.4000 149,573 -0.01(-3.38%)
Jan 05, 2023 0.4450 0.4450 0.4000 0.4140 168,463 +0.01(+3.50%)
Dec 30, 2022 0.4000 272,287 -0.05(-11.11%)
Dec 15, 2022 0.4500 0 +0.01(+2.86%)
Dec 08, 2022 0.4375 1,000,000 -0.01(-2.13%)
Dec 07, 2022 0.4470 0.4470 0.4470 0.4470 1,752,759 +0.02(+4.12%)
Dec 06, 2022 0.4293 0.4293 0.4293 0.4293 20,600 +0.01(+2.21%)
Dec 02, 2022 0.4200 210,875 -0.05(-11.58%)
Dec 01, 2022 0.4750 0.4750 0.4750 0.4750 223,207 +0.02(+5.56%)
Nov 28, 2022 0.4500 0 -0.02(-5.26%)
Nov 14, 2022 0.4750 0 +0.07(+18.75%)
Nov 10, 2022 0.4000 297,000 -0.05(-11.11%)
Nov 08, 2022 0.4500 33,002 +0.05(+12.50%)
Nov 07, 2022 0.4000 0.4000 0.4000 0.4000 35,408 +0.05(+14.29%)
Nov 04, 2022 0.3950 0.3950 0.3500 0.3500 1,489,654 -0.00(-0.71%)
Oct 21, 2022 0.3525 1,994,521 -0.02(-6.30%)
Oct 20, 2022 0.3762 0.3762 0.3762 0.3762 300 +0.04(+11.47%)
Oct 07, 2022 0.3375 0 -0.01(-2.88%)
Oct 04, 2022 0.3475 30,000 +0.04(+12.10%)
Oct 03, 2022 0.3100 0.3100 0.3100 0.3100 420,059 -0.02(-6.06%)
Sep 29, 2022 0.3300 0 -0.03(-7.30%)
Sep 26, 2022 0.3560 0 -0.03(-7.36%)
Sep 09, 2022 0.3843 548,582 -0.02(-3.93%)
Sep 08, 2022 0.4000 0.4000 0.4000 0.4000 70,100 -0.02(-5.88%)
Aug 23, 2022 0.4250 430,570 -0.01(-1.73%)
Aug 22, 2022 0.4040 0.4325 0.4040 0.4325 888 -0.02(-3.89%)
Aug 16, 2022 0.4500 0 +0.01(+2.16%)
Aug 15, 2022 0.4575 0.4575 0.4405 0.4405 20,738 +0.02(+4.26%)
Aug 10, 2022 0.4225 339,469 +0.02(+5.62%)
Aug 09, 2022 0.4000 0.4000 0.4000 0.4000 10,000 -0.06(-13.61%)
Aug 08, 2022 0.4680 0.4900 0.4630 0.4630 30,843 +0.06(+14.32%)
Aug 01, 2022 0.4050 0 +0.06(+15.71%)
Jul 19, 2022 0.3500 0 -0.03(-6.67%)
Jul 12, 2022 0.3750 250,000 +0.04(+11.28%)
Jun 22, 2022 0.3370 0 +0.03(+10.49%)
Jun 21, 2022 0.3050 0.3050 0.3050 0.3050 1,000 -0.02(-6.30%)
Jun 17, 2022 0.3255 0.3255 0.3255 0.3255 2,268 -0.02(-7.00%)
Jun 16, 2022 0.3500 0.3500 0.3500 0.3500 5,073,324 +0.00(+0.00%)
Jun 15, 2022 0.3500 0.3500 0.3500 0.3500 620,000 -0.05(-11.41%)
Jun 10, 2022 0.3951 1,000,000 -0.03(-7.04%)
Jun 09, 2022 0.4250 0.4250 0.4250 0.4250 880 -0.03(-6.08%)
Jun 06, 2022 0.4525 1,500,000 -0.00(-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.