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

4.190 USD -0.030 (-0.71%)
Official Closing Price Updated: 7:50 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 4.240 4.260 4.160 4.190 1,840,939 -0.03(-0.71%)
Oct 22, 2020 4.260 4.260 4.160 4.220 4,804,921 -0.01(-0.24%)
Oct 21, 2020 4.200 4.310 4.190 4.230 7,897,443 +0.03(+0.71%)
Oct 20, 2020 4.040 4.260 4.040 4.200 7,380,571 +0.15(+3.70%)
Oct 19, 2020 4.130 4.150 4.020 4.050 2,944,358 -0.05(-1.22%)
Oct 16, 2020 4.140 4.200 4.080 4.100 4,091,000 -0.03(-0.73%)
Oct 15, 2020 3.910 4.150 3.897 4.130 9,844,252 +0.14(+3.51%)
Oct 14, 2020 3.880 4.010 3.875 3.990 6,197,294 +0.10(+2.57%)
Oct 13, 2020 3.970 3.970 3.870 3.890 3,495,326 -0.09(-2.26%)
Oct 12, 2020 4.050 4.080 3.950 3.980 4,892,143 -0.07(-1.73%)
Oct 09, 2020 4.100 4.100 4.030 4.050 6,317,300 -0.04(-0.98%)
Oct 08, 2020 3.940 4.090 3.900 4.090 9,237,043 +0.21(+5.41%)
Oct 07, 2020 3.920 3.980 3.860 3.880 7,403,906 +0.04(+1.04%)
Oct 06, 2020 4.030 4.030 3.840 3.840 5,325,669 -0.13(-3.27%)
Oct 05, 2020 3.910 3.990 3.800 3.970 12,882,086 +0.20(+5.31%)
Oct 02, 2020 3.640 3.800 3.602 3.770 3,515,200 +0.05(+1.34%)
Oct 01, 2020 3.820 3.860 3.672 3.720 2,483,868 -0.08(-2.11%)
Sep 30, 2020 3.620 3.840 3.620 3.800 7,422,106 +0.18(+4.97%)
Sep 29, 2020 3.720 3.720 3.620 3.620 3,017,645 -0.10(-2.69%)
Sep 28, 2020 3.640 3.740 3.610 3.720 5,320,561 +0.13(+3.62%)
Sep 25, 2020 3.540 3.610 3.450 3.590 6,511,700 +0.03(+0.84%)
Sep 24, 2020 3.490 3.620 3.440 3.560 9,336,117 +0.03(+0.85%)
Sep 23, 2020 3.670 3.680 3.530 3.530 6,265,273 -0.14(-3.81%)
Sep 22, 2020 3.670 3.725 3.620 3.670 4,488,212 +0.02(+0.55%)
Sep 21, 2020 3.710 3.730 3.590 3.650 5,460,608 -0.18(-4.70%)
Sep 18, 2020 3.900 3.940 3.800 3.830 9,392,300 -0.07(-1.79%)
Sep 17, 2020 3.930 3.980 3.890 3.900 8,888,670 -0.09(-2.26%)
Sep 16, 2020 3.950 4.180 3.940 3.990 13,011,471 +0.00(+0.00%)
Sep 15, 2020 4.030 4.155 3.980 3.990 8,149,285 +0.05(+1.27%)
Sep 14, 2020 3.850 3.960 3.810 3.940 7,237,168 +0.15(+3.96%)
Sep 11, 2020 3.560 3.870 3.550 3.790 19,208,900 +0.29(+8.29%)
Sep 10, 2020 3.200 3.570 3.200 3.500 18,874,578 +0.28(+8.70%)
Sep 09, 2020 3.170 3.260 3.135 3.220 8,178,090 +0.10(+3.21%)
Sep 08, 2020 3.140 3.180 3.080 3.120 13,106,110 -0.06(-1.89%)
Sep 04, 2020 3.180 3.230 3.090 3.180 4,913,400 +0.04(+1.27%)
Sep 03, 2020 3.290 3.300 3.110 3.140 9,080,842 -0.14(-4.27%)
Sep 02, 2020 3.300 3.320 3.205 3.280 7,053,340 -0.01(-0.30%)
Sep 01, 2020 3.230 3.320 3.220 3.290 7,815,061 +0.08(+2.49%)
Aug 31, 2020 3.380 3.380 3.195 3.210 5,582,374 -0.18(-5.31%)
Aug 28, 2020 3.430 3.495 3.370 3.390 5,844,100 -0.02(-0.59%)
Aug 27, 2020 3.470 3.500 3.370 3.410 6,818,950 -0.09(-2.57%)
Aug 26, 2020 3.530 3.530 3.470 3.500 5,068,438 -0.04(-1.13%)
Aug 25, 2020 3.490 3.550 3.463 3.540 3,476,265 +0.04(+1.14%)
Aug 24, 2020 3.510 3.530 3.440 3.500 2,624,575 +0.04(+1.16%)
Aug 21, 2020 3.470 3.490 3.420 3.460 5,163,000 -0.03(-0.86%)
Aug 20, 2020 3.380 3.530 3.340 3.490 10,235,207 +0.11(+3.25%)
Aug 19, 2020 3.450 3.460 3.370 3.380 4,349,140 -0.08(-2.31%)
Aug 18, 2020 3.550 3.550 3.410 3.460 6,822,214 -0.09(-2.54%)
Aug 17, 2020 3.460 3.560 3.425 3.550 5,913,767 +0.14(+4.11%)
Aug 14, 2020 3.370 3.460 3.350 3.410 4,059,400 +0.05(+1.49%)
Aug 13, 2020 3.340 3.390 3.340 3.360 4,995,338 +0.02(+0.60%)
Aug 12, 2020 3.400 3.400 3.320 3.340 6,348,477 -0.04(-1.18%)
Aug 11, 2020 3.420 3.440 3.340 3.380 4,815,083 +0.02(+0.60%)
Aug 10, 2020 3.350 3.400 3.325 3.360 3,307,400 +0.06(+1.82%)
Aug 07, 2020 3.240 3.330 3.220 3.300 2,976,300 +0.01(+0.30%)
Aug 06, 2020 3.250 3.340 3.250 3.290 3,720,978 +0.01(+0.30%)
Aug 05, 2020 3.200 3.310 3.200 3.280 3,801,595 +0.10(+3.14%)
Aug 04, 2020 3.090 3.200 3.090 3.180 5,259,022 +0.06(+1.92%)
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.