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. ADR (NY: CX )

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
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 +0.05(+0.84%)
Sep 12, 2024 5.820 6.000 5.740 5.960 10,122,265 +0.19(+3.29%)
Sep 11, 2024 5.630 5.770 5.500 5.770 20,189,160 +0.17(+3.04%)
Sep 10, 2024 5.650 5.670 5.540 5.600 9,390,169 -0.07(-1.23%)
Sep 09, 2024 5.690 5.760 5.655 5.670 8,003,276 -0.01(-0.18%)
Sep 06, 2024 5.910 5.950 5.630 5.680 10,958,705 -0.16(-2.74%)
Sep 05, 2024 5.800 5.920 5.785 5.840 19,319,670 +0.07(+1.21%)
Sep 04, 2024 5.830 5.995 5.755 5.770 14,130,813 -0.18(-3.03%)
Sep 03, 2024 6.070 6.090 5.930 5.950 13,237,013 -0.18(-2.94%)
Aug 30, 2024 6.090 6.169 6.070 6.130 11,285,811 +0.08(+1.32%)
Aug 29, 2024 5.960 6.070 5.880 6.050 19,215,778 +0.05(+0.83%)
Aug 28, 2024 6.000 6.140 5.910 6.000 19,315,044 +0.00(+0.00%)
Aug 27, 2024 6.310 6.310 6.000 6.000 15,784,029 -0.32(-5.06%)
Aug 26, 2024 6.570 6.630 6.290 6.320 13,837,112 -0.26(-3.95%)
Aug 23, 2024 6.450 6.715 6.430 6.580 24,179,602 +0.21(+3.30%)
Aug 22, 2024 6.460 6.590 6.370 6.370 24,500,490 -0.08(-1.24%)
Aug 21, 2024 6.510 6.610 6.380 6.450 12,520,887 -0.10(-1.53%)
Aug 20, 2024 6.660 6.740 6.545 6.550 6,369,419 -0.11(-1.65%)
Aug 19, 2024 6.640 6.740 6.585 6.660 5,545,941 -0.02(-0.30%)
Aug 16, 2024 6.800 6.840 6.630 6.680 10,384,847 -0.16(-2.34%)
Aug 15, 2024 6.400 6.860 6.400 6.840 16,351,557 +0.45(+7.04%)
Aug 14, 2024 6.380 6.400 6.290 6.390 6,219,129 +0.06(+0.95%)
Aug 13, 2024 6.310 6.390 6.280 6.330 6,343,266 +0.06(+0.96%)
Aug 12, 2024 6.390 6.390 6.220 6.270 7,173,361 -0.10(-1.57%)
Aug 09, 2024 6.390 6.400 6.295 6.370 4,674,182 +0.00(+0.00%)
Aug 08, 2024 6.270 6.380 6.185 6.370 7,961,202 +0.18(+2.91%)
Aug 07, 2024 6.250 6.410 6.170 6.190 10,777,848 +0.06(+0.98%)
Aug 06, 2024 5.960 6.230 5.960 6.130 10,199,881 +0.13(+2.17%)
Aug 05, 2024 5.790 6.025 5.665 6.000 13,514,899 -0.04(-0.66%)
Aug 02, 2024 6.120 6.150 5.970 6.040 14,441,940 -0.21(-3.36%)
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.