Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cemex S.A.B. DE C.V. ADR (NY: CX ) 5.910 -0.190 (-3.11%) Official Closing Price Updated: 7:00 PM EDT, Oct 1, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 5,342,001 +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%) 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.