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 (%)
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 +0.00(+0.18%)
Jun 14, 2023 0.7000 0.7160 0.7000 0.7160 647,017 +0.02(+2.14%)
Jun 13, 2023 0.7010 0.7010 0.7000 0.7010 581,155 +0.05(+7.85%)
Jun 12, 2023 0.6500 0.6500 0.6500 0.6500 162,544 -0.02(-3.01%)
Jun 09, 2023 0.6702 0.6702 0.6702 0.6702 301,015 +0.03(+4.72%)
Jun 07, 2023 0.6400 299,707 -0.02(-3.03%)
Jun 06, 2023 0.6158 0.7000 0.6158 0.6600 167,501 -0.01(-1.35%)
Jun 05, 2023 0.6400 0.6690 0.6014 0.6690 135,209 +0.04(+6.19%)
Jun 02, 2023 0.6300 0.6300 0.6300 0.6300 65,972 +0.05(+8.62%)
Jun 01, 2023 0.6072 0.6100 0.5800 0.5800 1,832 +0.02(+3.04%)
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%)
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.