ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.235 -0.175 (-2.73%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,342,001 +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%)
Aug 01, 2024 6.420 6.510 6.220 6.250 11,469,641 -0.17(-2.65%)
Jul 31, 2024 6.450 6.530 6.310 6.420 24,194,176 +0.14(+2.23%)
Jul 30, 2024 6.440 6.550 6.270 6.280 6,180,540 -0.15(-2.33%)
Jul 29, 2024 6.460 6.470 6.290 6.430 11,885,517 +0.01(+0.16%)
Jul 26, 2024 6.430 6.600 6.320 6.420 11,989,074 +0.05(+0.78%)
Jul 25, 2024 6.210 6.490 6.005 6.370 15,515,472 +0.16(+2.58%)
Jul 24, 2024 6.400 6.430 6.180 6.210 14,591,572 -0.28(-4.31%)
Jul 23, 2024 6.380 6.520 6.340 6.490 8,006,024 +0.05(+0.78%)
Jul 22, 2024 6.170 6.465 6.150 6.440 11,962,358 +0.29(+4.72%)
Jul 19, 2024 6.300 6.370 6.140 6.150 12,969,197 -0.19(-3.00%)
Jul 18, 2024 6.510 6.585 6.300 6.340 11,687,329 -0.13(-2.01%)
Jul 17, 2024 6.810 6.820 6.460 6.470 10,186,700 -0.39(-5.69%)
Jul 16, 2024 6.650 6.870 6.650 6.860 6,352,398 +0.12(+1.78%)
Jul 15, 2024 6.820 6.930 6.710 6.740 10,685,165 -0.14(-2.03%)
Jul 12, 2024 6.890 6.980 6.835 6.880 4,898,146 +0.04(+0.58%)
Jul 11, 2024 6.730 7.030 6.730 6.840 14,586,456 +0.16(+2.40%)
Jul 10, 2024 6.280 6.725 6.280 6.680 19,293,452 +0.41(+6.54%)
Jul 09, 2024 6.290 6.335 6.190 6.270 8,236,816 -0.02(-0.32%)
Jul 08, 2024 6.180 6.300 6.165 6.290 6,289,537 +0.11(+1.78%)
Jul 05, 2024 6.150 6.230 6.140 6.180 7,163,203 +0.00(+0.00%)
Jul 03, 2024 6.110 6.310 6.110 6.180 1,981,825 +0.04(+0.65%)
Jul 02, 2024 6.250 6.310 6.040 6.140 7,226,196 -0.14(-2.23%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.