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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.812	9.001	8.966	8.981	9,425,593	+0.16(+1.81%)
Mar 27, 2024	8.802	8.891	8.782	8.822	7,070,897	+0.05(+0.57%)
Mar 26, 2024	8.582	8.772	8.523	8.772	6,365,160	+0.21(+2.44%)
Mar 25, 2024	8.562	8.642	8.423	8.562	9,849,209	+0.00(+0.00%)
Mar 22, 2024	8.423	8.592	8.358	8.562	13,966,745	+0.13(+1.54%)
Mar 21, 2024	8.463	8.493	8.373	8.433	15,117,001	+0.03(+0.36%)
Mar 20, 2024	8.204	8.438	8.164	8.403	13,059,361	+0.17(+2.06%)
Mar 19, 2024	8.214	8.303	8.184	8.233	3,368,762	-0.05(-0.60%)
Mar 18, 2024	8.413	8.413	8.214	8.283	3,821,599	-0.06(-0.72%)
Mar 15, 2024	8.453	8.493	8.323	8.343	12,666,766	-0.09(-1.06%)
Mar 14, 2024	8.134	8.443	8.084	8.433	9,794,146	+0.30(+3.68%)
Mar 13, 2024	7.994	8.144	7.994	8.134	4,729,317	+0.08(+0.99%)
Mar 12, 2024	8.114	8.164	7.984	8.054	4,961,317	-0.04(-0.49%)
Mar 11, 2024	7.914	8.114	7.855	8.094	7,492,140	+0.21(+2.65%)
Mar 08, 2024	7.895	7.964	7.850	7.885	4,510,791	+0.01(+0.13%)
Mar 07, 2024	7.914	8.014	7.845	7.875	4,384,961	+0.04(+0.51%)
Mar 06, 2024	7.685	7.855	7.685	7.835	5,464,419	+0.17(+2.21%)
Mar 05, 2024	7.695	7.730	7.536	7.665	6,281,174	-0.06(-0.77%)
Mar 04, 2024	7.865	7.934	7.685	7.725	5,061,077	-0.09(-1.15%)
Mar 01, 2024	7.645	7.875	7.625	7.815	4,799,199	+0.20(+2.62%)
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	7.526	7.356	7.396	4,574,182	-0.19(-2.50%)

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.