Skip to main content

Cemex S.A.B. DE C.V. ADR (NY: CX )

6.080 +0.330 (+5.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 5.800 6.170 5.765 6.080 16,791,488 +0.33(+5.74%)
Nov 06, 2024 5.280 5.770 5.000 5.750 39,193,456 +0.48(+9.11%)
Nov 05, 2024 5.170 5.310 5.170 5.270 14,500,338 +0.10(+1.93%)
Nov 04, 2024 5.240 5.330 5.155 5.170 8,866,711 -0.01(-0.19%)
Nov 01, 2024 5.220 5.320 5.170 5.180 8,165,034 -0.04(-0.77%)
Oct 31, 2024 5.270 5.270 5.185 5.220 11,336,948 -0.02(-0.38%)
Oct 30, 2024 5.220 5.330 5.190 5.240 10,427,021 -0.01(-0.19%)
Oct 29, 2024 5.450 5.480 5.215 5.250 11,958,975 -0.21(-3.85%)
Oct 28, 2024 5.610 5.750 5.335 5.460 33,732,428 -0.52(-8.70%)
Oct 25, 2024 6.060 6.120 5.960 5.980 10,775,993 -0.04(-0.66%)
Oct 24, 2024 5.940 6.030 5.860 6.020 5,494,111 +0.12(+2.03%)
Oct 23, 2024 5.840 5.910 5.825 5.900 7,947,875 +0.06(+1.03%)
Oct 22, 2024 5.830 5.890 5.795 5.840 7,656,310 -0.04(-0.68%)
Oct 21, 2024 5.950 5.950 5.880 5.880 7,469,708 -0.09(-1.51%)
Oct 18, 2024 5.940 6.000 5.900 5.970 3,896,322 +0.03(+0.51%)
Oct 17, 2024 5.920 5.956 5.870 5.940 4,119,205 +0.01(+0.17%)
Oct 16, 2024 5.990 5.990 5.890 5.930 6,946,832 +0.01(+0.17%)
Oct 15, 2024 6.000 6.040 5.910 5.920 9,133,193 -0.10(-1.66%)
Oct 14, 2024 6.120 6.190 6.010 6.020 8,515,893 -0.12(-1.95%)
Oct 11, 2024 6.200 6.200 6.105 6.140 11,942,485 -0.02(-0.32%)
Oct 10, 2024 6.010 6.180 5.990 6.160 12,561,544 +0.11(+1.82%)
Oct 09, 2024 6.030 6.107 6.000 6.050 12,359,049 -0.03(-0.49%)
Oct 08, 2024 5.850 6.100 5.790 6.080 8,696,691 +0.20(+3.40%)
Oct 07, 2024 5.900 5.996 5.860 5.880 7,501,954 -0.04(-0.68%)
Oct 04, 2024 6.040 6.110 5.883 5.920 7,269,833 -0.05(-0.84%)
Oct 03, 2024 5.880 5.990 5.750 5.970 8,309,116 +0.06(+1.02%)
Oct 02, 2024 5.960 6.190 5.885 5.910 14,247,295 +0.00(+0.00%)
Oct 01, 2024 6.090 6.110 5.890 5.910 15,683,928 -0.19(-3.11%)
Sep 30, 2024 6.230 6.230 6.054 6.100 9,466,670 -0.12(-1.93%)
Sep 27, 2024 6.440 6.440 6.195 6.220 9,566,532 -0.19(-2.96%)
Sep 26, 2024 6.480 6.515 6.280 6.410 6,716,535 +0.06(+0.94%)
Sep 25, 2024 6.470 6.470 6.330 6.350 5,392,672 -0.12(-1.85%)
Sep 24, 2024 6.520 6.535 6.360 6.470 9,283,155 +0.05(+0.78%)
Sep 23, 2024 6.440 6.490 6.290 6.420 10,841,082 -0.02(-0.31%)
Sep 20, 2024 6.290 6.500 6.154 6.440 30,262,924 +0.08(+1.26%)
Sep 19, 2024 6.290 6.410 6.240 6.360 11,945,823 +0.18(+2.91%)
Sep 18, 2024 6.160 6.270 6.070 6.180 11,207,652 +0.05(+0.82%)
Sep 17, 2024 6.070 6.160 6.000 6.130 8,705,714 +0.07(+1.16%)
Sep 16, 2024 6.020 6.105 6.012 6.060 5,342,000 +0.05(+0.83%)
Sep 13, 2024 6.050 6.100 5.960 6.010 11,240,187 +0.07(+1.20%)
Sep 12, 2024 5.799 5.979 5.720 5.939 10,158,057 +0.19(+3.29%)
Sep 11, 2024 5.610 5.750 5.481 5.750 20,260,548 +0.17(+3.04%)
Sep 10, 2024 5.630 5.650 5.520 5.580 9,423,372 -0.07(-1.23%)
Sep 09, 2024 5.670 5.740 5.635 5.650 8,031,575 -0.01(-0.18%)
Sep 06, 2024 5.889 5.929 5.610 5.660 10,997,454 -0.16(-2.74%)
Sep 05, 2024 5.780 5.899 5.765 5.819 19,387,982 +0.07(+1.21%)
Sep 04, 2024 5.809 5.974 5.735 5.750 14,180,779 -0.18(-3.03%)
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.