Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemex, S.A.B. de C.V. Sponsored ADR (NY: CX )

6.000 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 6.020 6.110 5.885 6.000 13,327,764 +0.01(+0.17%)
Mar 11, 2025 5.880 6.000 5.800 5.990 20,653,676 +0.09(+1.53%)
Mar 10, 2025 5.950 6.040 5.830 5.900 13,459,921 -0.16(-2.64%)
Mar 07, 2025 6.310 6.320 5.980 6.060 13,268,420 -0.30(-4.72%)
Mar 06, 2025 6.200 6.420 6.175 6.360 8,732,024 +0.10(+1.60%)
Mar 05, 2025 6.110 6.265 6.025 6.260 9,501,642 +0.33(+5.56%)
Mar 04, 2025 5.830 6.060 5.640 5.930 11,256,007 +0.00(+0.00%)
Mar 03, 2025 6.270 6.310 5.925 5.930 7,269,145 -0.27(-4.35%)
Feb 28, 2025 6.200 6.320 6.110 6.200 13,845,521 -0.09(-1.43%)
Feb 27, 2025 6.450 6.550 6.290 6.290 5,932,029 -0.17(-2.63%)
Feb 26, 2025 6.480 6.600 6.385 6.460 9,438,559 +0.02(+0.31%)
Feb 25, 2025 6.420 6.530 6.360 6.440 11,772,183 +0.05(+0.78%)
Feb 24, 2025 6.520 6.564 6.330 6.390 12,054,761 -0.14(-2.14%)
Feb 21, 2025 6.760 6.790 6.525 6.530 7,159,711 -0.18(-2.68%)
Feb 20, 2025 6.700 6.750 6.640 6.710 6,247,392 +0.05(+0.75%)
Feb 19, 2025 6.690 6.695 6.595 6.660 5,753,834 -0.06(-0.89%)
Feb 18, 2025 6.750 6.760 6.660 6.720 5,812,860 +0.01(+0.15%)
Feb 14, 2025 6.720 6.765 6.585 6.710 5,143,477 +0.05(+0.75%)
Feb 13, 2025 6.540 6.750 6.540 6.660 7,844,732 +0.07(+1.06%)
Feb 12, 2025 6.530 6.610 6.420 6.590 7,200,258 -0.03(-0.45%)
Feb 11, 2025 6.570 6.650 6.540 6.620 7,306,743 -0.02(-0.30%)
Feb 10, 2025 6.700 6.795 6.610 6.640 8,086,553 -0.05(-0.75%)
Feb 07, 2025 6.740 6.840 6.580 6.690 8,312,720 -0.09(-1.33%)
Feb 06, 2025 6.280 6.800 6.225 6.780 25,564,444 +0.80(+13.38%)
Feb 05, 2025 6.080 6.110 5.942 5.980 9,009,571 -0.10(-1.64%)
Feb 04, 2025 6.110 6.170 6.000 6.080 6,920,506 +0.05(+0.83%)
Feb 03, 2025 5.750 6.140 5.595 6.030 15,158,765 +0.10(+1.69%)
Jan 31, 2025 6.020 6.130 5.900 5.930 10,248,567 -0.15(-2.47%)
Jan 30, 2025 5.940 6.200 5.930 6.080 11,239,724 +0.19(+3.23%)
Jan 29, 2025 5.830 5.970 5.790 5.890 6,106,790 +0.05(+0.86%)
Jan 28, 2025 5.920 5.940 5.810 5.840 9,087,963 -0.06(-1.02%)
Jan 27, 2025 5.840 5.960 5.800 5.900 9,023,427 -0.08(-1.34%)
Jan 24, 2025 5.860 5.990 5.850 5.980 7,935,661 +0.21(+3.64%)
Jan 23, 2025 5.580 5.870 5.520 5.770 7,112,293 +0.19(+3.41%)
Jan 22, 2025 5.500 5.650 5.465 5.580 7,093,959 +0.07(+1.27%)
Jan 21, 2025 5.440 5.540 5.390 5.510 5,495,011 +0.15(+2.80%)
Jan 17, 2025 5.510 5.560 5.345 5.360 8,219,343 -0.09(-1.65%)
Jan 16, 2025 5.560 5.570 5.410 5.450 6,339,452 -0.11(-1.98%)
Jan 15, 2025 5.570 5.570 5.450 5.560 11,719,849 +0.16(+2.96%)
Jan 14, 2025 5.500 5.500 5.335 5.400 14,083,699 +0.02(+0.37%)
Jan 13, 2025 5.510 5.550 5.350 5.380 7,949,575 -0.19(-3.41%)
Jan 10, 2025 5.680 5.680 5.550 5.570 20,620,836 -0.12(-2.11%)
Jan 08, 2025 5.690 5.700 5.610 5.690 12,637,938 -0.02(-0.35%)
Jan 07, 2025 5.750 5.755 5.600 5.710 16,538,245 -0.02(-0.35%)
Jan 06, 2025 5.730 5.880 5.705 5.730 6,661,060 +0.07(+1.24%)
Jan 03, 2025 5.720 5.725 5.620 5.660 13,939,859 -0.03(-0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.