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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.785	7.895	7.605	7.615	6,660,608	-0.04(-0.52%)
Feb 28, 2024	7.875	7.924	7.655	7.655	3,867,769	-0.28(-3.52%)
Feb 27, 2024	8.084	8.114	7.924	7.934	4,291,923	-0.12(-1.49%)
Feb 26, 2024	8.094	8.194	8.044	8.054	3,745,789	-0.07(-0.86%)
Feb 23, 2024	7.954	8.164	7.934	8.124	5,912,660	+0.14(+1.75%)
Feb 22, 2024	7.974	7.994	7.860	7.984	5,127,870	+0.06(+0.75%)
Feb 21, 2024	7.845	7.934	7.750	7.924	5,406,755	+0.12(+1.53%)
Feb 20, 2024	7.775	7.974	7.715	7.805	4,067,156	+0.00(+0.00%)
Feb 16, 2024	7.665	7.845	7.640	7.805	5,942,058	+0.15(+1.95%)
Feb 15, 2024	7.546	7.745	7.546	7.655	10,202,263	+0.11(+1.45%)
Feb 14, 2024	7.625	7.675	7.516	7.546	11,062,262	-0.03(-0.39%)
Feb 13, 2024	7.566	7.675	7.486	7.576	4,677,960	-0.19(-2.44%)
Feb 12, 2024	7.615	7.805	7.591	7.765	3,957,561	+0.13(+1.70%)
Feb 09, 2024	7.765	7.934	7.536	7.635	10,962,658	-0.32(-4.01%)
Feb 08, 2024	8.602	8.702	7.725	7.954	17,104,966	-0.76(-8.70%)
Feb 07, 2024	8.642	8.781	8.602	8.712	4,892,811	+0.06(+0.69%)
Feb 06, 2024	8.473	8.662	8.473	8.652	4,614,810	+0.22(+2.60%)
Feb 05, 2024	8.473	8.503	8.343	8.433	3,480,116	-0.11(-1.28%)
Feb 02, 2024	8.363	8.562	8.283	8.542	5,255,043	+0.15(+1.78%)
Feb 01, 2024	8.343	8.443	8.263	8.393	9,340,290	+0.14(+1.69%)
Jan 31, 2024	8.253	8.358	8.214	8.253	5,905,899	-0.07(-0.84%)
Jan 30, 2024	8.273	8.363	8.209	8.323	4,608,002	+0.03(+0.36%)
Jan 29, 2024	8.233	8.313	8.149	8.293	5,956,332	+0.08(+0.97%)
Jan 26, 2024	8.134	8.313	8.074	8.214	6,378,090	+0.12(+1.48%)
Jan 25, 2024	7.835	8.174	7.835	8.094	12,066,099	+0.38(+4.91%)
Jan 24, 2024	7.615	7.775	7.615	7.715	10,956,397	+0.23(+3.06%)
Jan 23, 2024	7.446	7.576	7.381	7.486	5,697,559	+0.08(+1.08%)
Jan 22, 2024	7.446	7.531	7.366	7.406	3,455,296	-0.03(-0.40%)
Jan 19, 2024	7.396	7.466	7.287	7.436	5,010,134	+0.05(+0.67%)
Jan 18, 2024	7.466	7.496	7.306	7.386	3,403,384	-0.02(-0.27%)
Jan 17, 2024	7.316	7.421	7.227	7.406	5,656,272	+0.02(+0.27%)
Jan 16, 2024	7.755	7.765	7.346	7.386	8,476,916	-0.44(-5.61%)
Jan 12, 2024	7.775	7.880	7.730	7.825	4,289,914	+0.02(+0.26%)
Jan 11, 2024	7.835	7.865	7.720	7.805	4,254,105	-0.04(-0.51%)
Jan 10, 2024	7.735	7.855	7.655	7.845	5,352,081	+0.07(+0.90%)
Jan 09, 2024	7.695	7.835	7.695	7.775	4,441,997	+0.06(+0.78%)
Jan 08, 2024	7.625	7.745	7.605	7.715	4,150,514	+0.06(+0.78%)
Jan 05, 2024	7.346	7.665	7.346	7.655	4,334,231	+0.25(+3.36%)
Jan 04, 2024	7.326	7.463	7.316	7.406	2,975,930	+0.01(+0.13%)
Jan 03, 2024	7.466	7.506	7.356	7.396	4,574,182	-0.19(-2.50%)
Jan 02, 2024	7.665	7.745	7.546	7.586	4,636,016	-0.14(-1.81%)
Dec 29, 2023	7.875	7.885	7.715	7.725	4,953,998	-0.14(-1.77%)
Dec 28, 2023	8.014	8.074	7.755	7.865	6,073,085	-0.21(-2.59%)
Dec 27, 2023	8.094	8.134	8.044	8.074	2,078,837	-0.03(-0.37%)
Dec 26, 2023	8.164	8.243	8.064	8.104	3,239,425	-0.08(-0.97%)
Dec 22, 2023	8.074	8.199	8.044	8.184	6,014,354	+0.12(+1.48%)
Dec 21, 2023	7.954	8.064	7.825	8.064	3,784,625	+0.26(+3.32%)
Dec 20, 2023	7.924	8.004	7.805	7.805	6,509,229	-0.16(-2.00%)
Dec 19, 2023	7.895	7.974	7.875	7.964	4,248,733	+0.12(+1.52%)
Dec 18, 2023	7.805	7.880	7.740	7.845	4,454,947	+0.06(+0.77%)
Dec 15, 2023	7.835	7.934	7.740	7.785	8,000,986	-0.04(-0.51%)
Dec 14, 2023	7.406	7.905	7.406	7.825	10,259,623	+0.39(+5.23%)
Dec 13, 2023	7.057	7.446	7.057	7.436	6,154,168	+0.34(+4.78%)
Dec 12, 2023	7.117	7.152	7.047	7.097	1,941,242	+0.01(+0.14%)
Dec 11, 2023	7.077	7.192	7.037	7.087	2,329,104	+0.02(+0.28%)
Dec 08, 2023	6.968	7.097	6.918	7.067	2,720,853	+0.09(+1.29%)
Dec 07, 2023	6.958	6.997	6.878	6.978	2,868,482	+0.01(+0.14%)
Dec 06, 2023	7.007	7.077	6.968	6.968	3,191,099	+0.04(+0.58%)
Dec 05, 2023	6.928	6.997	6.818	6.928	4,104,000	-0.09(-1.28%)
Dec 04, 2023	7.097	7.152	6.968	7.017	3,670,022	-0.16(-2.22%)

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.