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 )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 30, 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 (%)
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 +0.00(+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%)
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.