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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.605	4.695	4.417	4.655	18,961,782	+0.10(+2.19%)
May 27, 2022	4.426	4.585	4.426	4.555	4,982,387	+0.16(+3.63%)
May 26, 2022	4.326	4.456	4.306	4.396	5,941,773	+0.10(+2.32%)
May 25, 2022	4.137	4.306	4.137	4.296	5,449,431	+0.10(+2.38%)
May 24, 2022	4.296	4.326	4.112	4.196	6,748,355	-0.15(-3.44%)
May 23, 2022	4.416	4.466	4.306	4.346	8,069,096	-0.05(-1.13%)
May 20, 2022	4.685	4.685	4.301	4.396	5,521,158	+0.01(+0.23%)
May 19, 2022	4.246	4.446	4.216	4.386	4,730,264	+0.10(+2.33%)
May 18, 2022	4.376	4.451	4.256	4.286	3,397,365	-0.19(-4.23%)
May 17, 2022	4.426	4.515	4.356	4.476	5,037,215	+0.12(+2.75%)
May 16, 2022	4.067	4.356	4.057	4.356	8,268,441	+0.25(+6.07%)
May 13, 2022	4.047	4.157	4.047	4.107	4,552,680	+0.12(+3.00%)
May 12, 2022	3.887	4.097	3.808	3.987	8,473,528	+0.04(+1.01%)
May 11, 2022	4.017	4.107	3.937	3.947	4,497,664	-0.06(-1.49%)
May 10, 2022	4.057	4.102	3.887	4.007	7,065,083	+0.03(+0.75%)
May 09, 2022	4.127	4.167	3.947	3.977	5,387,072	-0.20(-4.77%)
May 06, 2022	4.256	4.361	4.121	4.177	5,582,675	-0.08(-1.87%)
May 05, 2022	4.446	4.495	4.147	4.256	10,796,377	-0.31(-6.77%)
May 04, 2022	4.446	4.585	4.346	4.565	5,437,127	+0.11(+2.46%)
May 03, 2022	4.386	4.495	4.351	4.456	6,189,189	+0.11(+2.52%)
May 02, 2022	4.366	4.396	4.236	4.346	4,765,634	-0.04(-0.91%)
Apr 29, 2022	4.466	4.650	4.346	4.386	6,592,112	-0.14(-3.08%)
Apr 28, 2022	4.535	4.605	4.256	4.525	10,986,043	+0.25(+5.83%)
Apr 27, 2022	4.186	4.296	4.137	4.276	9,625,622	+0.15(+3.62%)
Apr 26, 2022	4.326	4.361	4.127	4.127	4,805,705	-0.26(-5.91%)
Apr 25, 2022	4.366	4.386	4.206	4.386	7,885,105	+0.00(+0.00%)
Apr 22, 2022	4.585	4.585	4.356	4.386	6,682,415	-0.18(-3.93%)
Apr 21, 2022	4.894	4.924	4.565	4.565	7,707,057	-0.31(-6.34%)
Apr 20, 2022	4.874	4.984	4.805	4.874	8,532,849	+0.12(+2.52%)
Apr 19, 2022	4.585	4.800	4.575	4.755	9,776,505	+0.17(+3.70%)
Apr 18, 2022	4.605	4.705	4.567	4.585	6,188,162	-0.03(-0.65%)
Apr 14, 2022	4.705	4.755	4.595	4.615	3,955,822	-0.11(-2.32%)
Apr 13, 2022	4.615	4.755	4.565	4.725	6,075,740	+0.20(+4.41%)
Apr 12, 2022	4.595	4.705	4.505	4.525	7,142,214	+0.02(+0.44%)
Apr 11, 2022	4.466	4.595	4.466	4.505	11,978,479	-0.01(-0.22%)
Apr 08, 2022	4.735	4.735	4.510	4.515	14,405,738	-0.22(-4.63%)
Apr 07, 2022	4.854	4.874	4.725	4.735	6,487,403	-0.10(-2.06%)
Apr 06, 2022	4.984	5.014	4.800	4.834	9,309,974	-0.22(-4.34%)
Apr 05, 2022	5.163	5.253	5.024	5.054	7,456,255	-0.20(-3.80%)
Apr 04, 2022	5.432	5.472	5.253	5.253	5,641,303	-0.02(-0.38%)
Apr 01, 2022	5.343	5.393	5.163	5.273	6,835,752	+0.00(+0.00%)
Mar 31, 2022	5.263	5.373	5.253	5.273	13,244,330	-0.03(-0.56%)
Mar 30, 2022	5.353	5.432	5.223	5.303	14,019,220	-0.12(-2.21%)
Mar 29, 2022	5.253	5.482	5.233	5.423	7,420,869	+0.23(+4.41%)
Mar 28, 2022	5.243	5.263	5.153	5.193	6,815,660	-0.12(-2.25%)
Mar 25, 2022	5.203	5.318	5.193	5.313	4,801,419	+0.06(+1.14%)
Mar 24, 2022	5.223	5.313	5.173	5.253	5,946,876	+0.07(+1.35%)
Mar 23, 2022	5.193	5.283	5.109	5.183	5,109,003	-0.06(-1.14%)
Mar 22, 2022	5.243	5.313	5.203	5.243	6,526,713	+0.06(+1.15%)
Mar 21, 2022	5.343	5.343	5.133	5.183	3,637,006	-0.07(-1.33%)
Mar 18, 2022	5.133	5.273	5.054	5.253	5,441,103	+0.09(+1.74%)
Mar 17, 2022	5.084	5.183	5.024	5.163	4,523,449	+0.09(+1.77%)
Mar 16, 2022	4.964	5.094	4.934	5.074	10,318,810	+0.17(+3.46%)
Mar 15, 2022	4.695	4.914	4.615	4.904	7,069,684	+0.20(+4.24%)
Mar 14, 2022	4.834	4.854	4.615	4.705	6,695,348	-0.06(-1.26%)
Mar 11, 2022	4.814	4.874	4.705	4.765	6,751,960	+0.05(+1.06%)
Mar 10, 2022	4.854		4.700	4.715	7,644,452	-0.23(-4.64%)
Mar 09, 2022	4.894	4.969	4.755	4.944	14,663,921	+0.20(+4.20%)
Mar 08, 2022	4.466	4.795	4.411	4.745	20,480,492	+0.33(+7.45%)
Mar 07, 2022	4.695	4.725	4.331	4.416	18,189,032	-0.31(-6.54%)
Mar 04, 2022	4.984	5.009	4.640	4.725	30,092,278	-0.36(-7.06%)
Mar 03, 2022	5.163	5.163	4.999	5.084	7,598,035	+0.01(+0.20%)
Mar 02, 2022	5.084	5.084	4.884	5.074	11,051,393	+0.11(+2.21%)

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.