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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.392	2.402	2.345	2.392	7,053,273	-0.01(-0.41%)
May 28, 2020	2.472	2.472	2.323	2.402	7,634,484	-0.01(-0.41%)
May 27, 2020	2.273	2.422	2.253	2.412	11,819,794	+0.19(+8.52%)
May 26, 2020	2.183	2.283	2.156	2.223	14,663,371	+0.11(+5.19%)
May 22, 2020	2.163	2.173	2.083	2.113	3,003,555	-0.04(-1.85%)
May 21, 2020	2.093	2.203	2.083	2.153	6,266,236	+0.05(+2.37%)
May 20, 2020	2.043	2.133	2.004	2.103	16,870,528	+0.12(+6.03%)
May 19, 2020	2.033	2.063	1.974	1.984	14,586,322	-0.05(-2.45%)
May 18, 2020	2.033	2.063	1.984	2.033	15,406,493	+0.09(+4.62%)
May 15, 2020	1.894	1.974	1.864	1.944	8,039,845	+0.02(+1.04%)
May 14, 2020	1.924	1.984	1.844	1.924	8,226,766	+0.00(+0.00%)
May 13, 2020	2.083	2.103	1.884	1.924	14,071,278	-0.18(-8.53%)
May 12, 2020	2.173	2.203	2.083	2.103	6,470,376	-0.07(-3.21%)
May 11, 2020	2.153	2.193	2.133	2.173	4,303,807	-0.03(-1.36%)
May 08, 2020	2.163	2.213	2.153	2.203	5,302,746	+0.08(+3.76%)
May 07, 2020	2.113	2.163	2.103	2.123	4,407,625	+0.05(+2.40%)
May 06, 2020	2.203	2.203	2.073	2.073	5,938,551	-0.12(-5.45%)
May 05, 2020	2.183	2.273	2.138	2.193	8,770,603	+0.05(+2.33%)
May 04, 2020	2.014	2.168	1.954	2.143	7,112,296	+0.10(+4.88%)
May 01, 2020	2.073	2.133	1.964	2.043	4,523,541	-0.07(-3.30%)
Apr 30, 2020	2.243	2.243	2.083	2.113	9,896,605	-0.11(-4.93%)
Apr 29, 2020	2.153	2.233	2.143	2.223	13,970,089	+0.14(+6.70%)
Apr 28, 2020	1.984	2.382	1.974	2.083	19,463,816	+0.16(+8.29%)
Apr 27, 2020	1.954	1.954	1.844	1.924	13,978,485	+0.07(+3.76%)
Apr 24, 2020	1.934	1.964	1.844	1.854	10,772,931	-0.06(-3.13%)
Apr 23, 2020	1.984	1.994	1.894	1.914	11,234,684	-0.02(-1.03%)
Apr 22, 2020	2.033	2.083	1.924	1.934	16,018,187	-0.03(-1.52%)
Apr 21, 2020	2.063	2.073	1.934	1.964	9,615,343	-0.13(-6.19%)
Apr 20, 2020	2.133	2.163	2.058	2.093	7,564,942	-0.07(-3.23%)
Apr 17, 2020	2.063	2.188	1.999	2.163	11,204,618	+0.19(+9.60%)
Apr 16, 2020	2.063	2.083	1.944	1.974	8,984,570	-0.08(-3.88%)
Apr 15, 2020	2.004	2.073	1.944	2.053	7,304,161	-0.05(-2.37%)
Apr 14, 2020	2.233	2.233	2.063	2.103	7,826,874	-0.08(-3.65%)
Apr 13, 2020	2.352	2.472	2.133	2.183	8,563,284	-0.06(-2.67%)
Apr 09, 2020	2.173	2.392	2.173	2.243	8,226,645	+0.13(+6.13%)
Apr 08, 2020	2.073	2.133	2.004	2.113	8,047,488	+0.06(+2.91%)
Apr 07, 2020	2.093	2.203	2.014	2.053	13,903,842	+0.11(+5.64%)
Apr 06, 2020	1.824	1.944	1.794	1.944	9,864,627	+0.21(+12.07%)
Apr 03, 2020	1.864	1.894	1.655	1.734	11,322,297	-0.14(-7.45%)
Apr 02, 2020	1.894	1.984	1.814	1.874	9,383,069	-0.03(-1.57%)
Apr 01, 2020	2.053	2.103	1.904	1.904	9,759,675	-0.21(-9.91%)
Mar 31, 2020	1.864	2.173	1.814	2.113	21,760,944	+0.29(+15.85%)
Mar 30, 2020	1.854	1.874	1.784	1.824	8,859,537	-0.02(-1.08%)
Mar 27, 2020	1.924	1.924	1.824	1.844	12,127,886	-0.14(-7.04%)
Mar 26, 2020	1.754	2.018	1.744	1.984	13,634,963	+0.26(+15.03%)
Mar 25, 2020	1.784	1.904	1.714	1.724	14,881,967	-0.02(-1.14%)
Mar 24, 2020	1.734	1.824	1.675	1.744	7,784,554	+0.12(+7.36%)
Mar 23, 2020	1.754	1.784	1.545	1.625	10,064,638	-0.10(-5.78%)
Mar 20, 2020	1.914	1.954	1.714	1.724	15,863,294	-0.13(-6.99%)
Mar 19, 2020	1.994	2.033	1.814	1.854	8,038,267	-0.13(-6.53%)
Mar 18, 2020	2.004	2.153	1.894	1.984	13,382,349	-0.18(-8.29%)
Mar 17, 2020	1.994	2.332	1.789	2.163	22,742,774	+0.24(+12.43%)
Mar 16, 2020	2.004	2.253	1.874	1.924	7,155,551	-0.53(-21.54%)
Mar 13, 2020	2.472	2.542	2.323	2.452	11,605,106	+0.11(+4.68%)
Mar 12, 2020	2.442	2.492	2.243	2.342	16,469,928	-0.25(-9.62%)
Mar 11, 2020	2.612	2.681	2.567	2.592	15,418,743	-0.11(-4.06%)
Mar 10, 2020	2.701	2.731	2.602	2.701	19,133,940	+0.15(+5.86%)
Mar 09, 2020	2.641	2.851	2.522	2.552	10,084,747	-0.36(-12.33%)
Mar 06, 2020	3.070	3.090	2.891	2.911	10,920,706	-0.27(-8.46%)
Mar 05, 2020	3.359	3.379	3.110	3.180	6,453,639	-0.28(-8.07%)
Mar 04, 2020	3.479	3.509	3.339	3.459	4,927,847	+0.05(+1.46%)
Mar 03, 2020	3.349	3.583	3.299	3.409	18,729,514	+0.04(+1.18%)

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.