Skip to main content

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

7.590 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 7.650 7.680 7.550 7.590 4,475,828 -0.02(-0.26%)
May 22, 2024 7.700 7.730 7.570 7.610 3,330,146 -0.14(-1.81%)
May 21, 2024 7.780 7.835 7.640 7.750 6,508,416 -0.11(-1.40%)
May 20, 2024 7.790 7.885 7.760 7.860 2,327,985 +0.07(+0.90%)
May 17, 2024 7.900 7.900 7.760 7.790 2,751,227 -0.05(-0.64%)
May 16, 2024 7.860 7.965 7.820 7.840 6,985,064 -0.07(-0.88%)
May 15, 2024 7.990 8.095 7.890 7.910 3,552,589 +0.00(+0.00%)
May 14, 2024 7.860 7.945 7.810 7.910 7,437,137 -0.04(-0.50%)
May 13, 2024 8.000 8.045 7.930 7.950 2,095,013 +0.00(+0.00%)
May 10, 2024 7.970 8.030 7.840 7.950 5,494,427 +0.06(+0.76%)
May 09, 2024 7.790 7.935 7.760 7.890 4,681,847 +0.13(+1.68%)
May 08, 2024 7.760 7.830 7.685 7.760 4,256,459 -0.05(-0.64%)
May 07, 2024 8.000 8.040 7.770 7.810 8,983,079 -0.17(-2.13%)
May 06, 2024 8.010 8.110 7.915 7.980 4,888,923 -0.02(-0.25%)
May 03, 2024 7.990 8.075 7.940 8.000 3,746,232 +0.18(+2.30%)
May 02, 2024 7.930 7.975 7.800 7.820 5,485,565 -0.06(-0.76%)
May 01, 2024 7.950 8.021 7.782 7.880 3,599,537 -0.03(-0.38%)
Apr 30, 2024 8.070 8.170 7.860 7.910 8,576,685 -0.20(-2.47%)
Apr 29, 2024 8.310 8.310 8.085 8.110 8,746,963 -0.16(-1.93%)
Apr 26, 2024 8.220 8.305 8.190 8.270 4,029,583 +0.09(+1.10%)
Apr 25, 2024 8.000 8.270 7.820 8.180 10,528,129 +0.06(+0.74%)
Apr 24, 2024 8.120 8.220 7.825 8.120 8,237,315 -0.15(-1.81%)
Apr 23, 2024 8.120 8.345 8.100 8.270 3,989,067 +0.09(+1.10%)
Apr 22, 2024 8.020 8.205 7.990 8.180 4,807,262 +0.19(+2.38%)
Apr 19, 2024 8.040 8.075 7.840 7.990 6,100,501 -0.09(-1.11%)
Apr 18, 2024 8.260 8.305 8.040 8.080 9,867,549 -0.10(-1.22%)
Apr 17, 2024 8.480 8.480 8.180 8.180 6,713,638 -0.22(-2.62%)
Apr 16, 2024 8.280 8.600 8.255 8.400 8,933,289 +0.00(+0.00%)
Apr 15, 2024 8.710 8.710 8.370 8.400 3,832,530 -0.16(-1.87%)
Apr 12, 2024 8.660 8.730 8.510 8.560 4,076,641 -0.18(-2.06%)
Apr 11, 2024 8.650 8.750 8.550 8.740 5,196,769 +0.16(+1.86%)
Apr 10, 2024 8.600 8.730 8.550 8.580 5,401,180 -0.18(-2.05%)
Apr 09, 2024 8.890 9.000 8.715 8.760 6,972,728 -0.11(-1.24%)
Apr 08, 2024 8.850 8.930 8.770 8.870 3,964,534 +0.07(+0.80%)
Apr 05, 2024 8.840 8.950 8.760 8.800 6,475,266 -0.03(-0.34%)
Apr 04, 2024 9.200 9.240 8.830 8.830 7,734,018 -0.32(-3.50%)
Apr 03, 2024 9.020 9.265 8.960 9.150 10,288,763 +0.13(+1.44%)
Apr 02, 2024 9.030 9.115 8.990 9.020 13,123,032 -0.05(-0.55%)
Apr 01, 2024 9.000 9.150 8.950 9.070 13,458,265 +0.06(+0.67%)
Mar 28, 2024 8.840 9.030 8.995 9.010 9,395,294 +0.16(+1.81%)
Mar 27, 2024 8.830 8.920 8.810 8.850 7,048,167 +0.05(+0.57%)
Mar 26, 2024 8.610 8.800 8.550 8.800 6,344,699 +0.21(+2.44%)
Mar 25, 2024 8.590 8.670 8.450 8.590 9,817,548 +0.00(+0.00%)
Mar 22, 2024 8.450 8.620 8.385 8.590 13,921,848 +0.13(+1.54%)
Mar 21, 2024 8.490 8.520 8.400 8.460 15,068,406 +0.03(+0.36%)
Mar 20, 2024 8.230 8.465 8.190 8.430 13,017,380 +0.17(+2.06%)
Mar 19, 2024 8.240 8.330 8.210 8.260 3,357,933 -0.05(-0.60%)
Mar 18, 2024 8.440 8.440 8.240 8.310 3,809,314 -0.06(-0.72%)
Mar 15, 2024 8.480 8.520 8.350 8.370 12,626,047 -0.09(-1.06%)
Mar 14, 2024 8.160 8.470 8.110 8.460 9,762,662 +0.30(+3.68%)
Mar 13, 2024 8.020 8.170 8.020 8.160 4,714,114 +0.08(+0.99%)
Mar 12, 2024 8.140 8.190 8.010 8.080 4,945,369 -0.04(-0.49%)
Mar 11, 2024 7.940 8.140 7.880 8.120 7,468,056 +0.21(+2.65%)
Mar 08, 2024 7.920 7.990 7.875 7.910 4,496,291 +0.01(+0.13%)
Mar 07, 2024 7.940 8.040 7.870 7.900 4,370,865 +0.04(+0.51%)
Mar 06, 2024 7.710 7.880 7.710 7.860 5,446,853 +0.17(+2.21%)
Mar 05, 2024 7.720 7.755 7.560 7.690 6,260,983 -0.06(-0.77%)
Mar 04, 2024 7.890 7.960 7.710 7.750 5,044,808 -0.09(-1.15%)
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.