Canada Markets close in 6 hrs 20 mins

CEMEX, S.A.B. de C.V. (CX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.5950+0.0650 (+1.43%)
As of 09:40AM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20224.59004.59504.55004.59504.5950109,704
Aug 11, 20224.59004.65004.50004.53004.53003,356,400
Aug 10, 20224.41004.60004.39004.52004.52007,686,700
Aug 09, 20224.40004.40004.29004.29004.29003,300,900
Aug 08, 20224.42004.53004.40004.42004.42004,224,300
Aug 05, 20224.21004.35004.18004.35004.35003,385,800
Aug 04, 20224.29004.42004.26004.30004.30003,810,800
Aug 03, 20224.09004.34004.06004.31004.31004,517,700
Aug 02, 20224.11004.11003.99004.07004.07002,115,400
Aug 01, 20223.97004.13003.93004.12004.12005,060,200
Jul 29, 20224.00004.10004.00004.01004.01006,961,700
Jul 28, 20223.97003.99003.83003.99003.99002,436,600
Jul 27, 20223.90003.96003.84003.96003.96004,488,300
Jul 26, 20223.99004.01003.88003.88003.88002,652,400
Jul 25, 20223.99004.06003.91004.04004.04002,249,500
Jul 22, 20224.04004.10003.98003.98003.98001,937,800
Jul 21, 20223.90003.99003.85003.99003.99002,164,500
Jul 20, 20223.95004.02003.89003.91003.91001,910,500
Jul 19, 20223.93003.99003.91003.98003.98003,066,700
Jul 18, 20223.93003.99003.87003.88003.88002,701,000
Jul 15, 20223.83003.92003.75003.90003.90004,149,100
Jul 14, 20223.79003.80003.68003.77003.77003,473,000
Jul 13, 20223.82003.89003.71003.87003.87002,604,000
Jul 12, 20223.76003.87003.73003.87003.87002,603,800
Jul 11, 20223.85003.86003.74003.77003.77002,402,200
Jul 08, 20223.93003.93003.81003.90003.90003,012,400
Jul 07, 20223.94004.00003.91003.93003.93002,607,400
Jul 06, 20223.87003.95003.83003.88003.88003,946,800
Jul 05, 20223.74003.94003.67003.94003.94005,718,900
Jul 01, 20223.88003.90003.75003.86003.86004,184,600
Jun 30, 20223.77003.93003.69003.92003.920010,416,800
Jun 29, 20223.87003.94003.77003.87003.87008,882,600
Jun 28, 20223.94004.03003.85003.91003.91008,912,300
Jun 27, 20223.88003.92003.79003.92003.92006,785,100
Jun 24, 20223.80003.97003.71003.89003.890011,145,000
Jun 23, 20223.64003.78003.59003.73003.73008,998,800
Jun 22, 20223.57003.63003.51003.62003.62009,785,300
Jun 21, 20223.58003.65003.50003.63003.630010,138,000
Jun 17, 20223.33003.54003.22003.46003.460025,749,900
Jun 16, 20223.46003.51003.30003.32003.320016,317,900
Jun 15, 20223.60003.64003.45003.55003.550014,841,900
Jun 14, 20223.67003.70003.57003.57003.57006,661,500
Jun 13, 20223.77003.77003.58003.63003.630013,924,600
Jun 10, 20224.01004.05003.85003.85003.85009,242,600
Jun 09, 20224.26004.26004.10004.10004.10009,069,400
Jun 08, 20224.30004.31004.21004.27004.27005,058,800
Jun 07, 20224.31004.37004.26004.35004.35002,263,900
Jun 06, 20224.40004.47004.36004.39004.39002,080,100
Jun 03, 20224.35004.39004.28004.36004.36005,728,400
Jun 02, 20224.45004.49004.37004.39004.39008,551,900
Jun 01, 20224.64004.70004.41004.46004.46008,271,700
May 31, 20224.62004.71004.43004.67004.670018,901,100
May 27, 20224.44004.60004.44004.57004.57004,966,400
May 26, 20224.34004.47004.32004.41004.41005,672,700
May 25, 20224.15004.32004.15004.31004.31005,432,000
May 24, 20224.31004.34004.13004.21004.21006,726,500
May 23, 20224.43004.48004.32004.36004.36008,043,100
May 20, 20224.70004.70004.32004.41004.41005,503,600
May 19, 20224.26004.46004.23004.40004.40004,715,000
May 18, 20224.39004.47004.27004.30004.30003,386,500
May 17, 20224.44004.53004.37004.49004.49005,021,000
May 16, 20224.08004.37004.07004.37004.37008,241,800
May 13, 20224.06004.17004.06004.12004.12004,538,000
May 12, 20223.90004.11003.82004.00004.00008,446,400
May 11, 20224.03004.12003.95003.96003.96004,483,100
May 10, 20224.07004.12003.90004.02004.02007,042,300
May 09, 20224.14004.18003.96003.99003.99005,370,300
May 06, 20224.27004.38004.13004.19004.19005,564,700
May 05, 20224.46004.51004.16004.27004.270010,761,700
May 04, 20224.46004.60004.36004.58004.58005,419,600
May 03, 20224.40004.51004.37004.47004.47006,169,400
May 02, 20224.38004.41004.25004.36004.36004,750,300
Apr 29, 20224.48004.67004.36004.40004.40006,570,900
Apr 28, 20224.55004.62004.27004.54004.540010,950,500
Apr 27, 20224.20004.31004.15004.29004.29009,594,700
Apr 26, 20224.34004.38004.14004.14004.14004,790,300
Apr 25, 20224.38004.40004.22004.40004.40007,862,400
Apr 22, 20224.60004.60004.37004.40004.40006,660,900
Apr 21, 20224.91004.94004.58004.58004.58007,683,500
Apr 20, 20224.89005.00004.82004.89004.89008,505,400
Apr 19, 20224.60004.82004.59004.77004.77009,753,700
Apr 18, 20224.62004.72004.58004.60004.60006,168,800
Apr 14, 20224.72004.77004.61004.63004.63003,943,000
Apr 13, 20224.63004.77004.58004.74004.74006,056,200
Apr 12, 20224.61004.72004.52004.54004.54007,119,200
Apr 11, 20224.48004.61004.46004.52004.520011,939,900
Apr 08, 20224.75004.75004.53004.53004.530014,359,300
Apr 07, 20224.87004.89004.74004.75004.75006,468,400
Apr 06, 20225.00005.03004.82004.85004.85009,280,000
Apr 05, 20225.18005.27005.04005.07005.07007,432,300
Apr 04, 20225.45005.49005.27005.27005.27005,536,600
Apr 01, 20225.37005.41005.18005.29005.29006,813,800
Mar 31, 20225.28005.39005.27005.29005.290013,201,800
Mar 30, 20225.37005.45005.24005.32005.320013,674,100
Mar 29, 20225.27005.50005.25005.44005.44007,397,200
Mar 28, 20225.26005.28005.17005.21005.21006,793,800
Mar 25, 20225.22005.34005.21005.33005.33004,785,400
Mar 24, 20225.24005.33005.19005.27005.27005,927,700
Mar 23, 20225.21005.30005.13005.20005.20005,092,600
Mar 22, 20225.26005.33005.22005.26005.26006,505,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...