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

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8000

+0.0150

(+1.91%)

At close: 02:13PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,004
Apr 29, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 26, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 25, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	596,100
Apr 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 23, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 22, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	1,000
Apr 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 18, 2024	0.8300	0.8300	0.8000	0.8000	0.8000	15,000
Apr 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,100
Apr 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	43,700
Apr 11, 2024	0.8700	0.8800	0.8500	0.8500	0.8500	9,300
Apr 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 09, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	300
Apr 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 05, 2024	0.9500	0.9500	0.8500	0.8500	0.8500	400,400
Apr 04, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Apr 03, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	545,000
Apr 02, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	600
Apr 01, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	2,002,900
Mar 28, 2024	0.8500	0.8900	0.8500	0.8900	0.8900	1,700
Mar 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,100,200
Mar 25, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 22, 2024	0.8400	0.8700	0.8400	0.8700	0.8700	7,600
Mar 21, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,000,000
Mar 20, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	616,000
Mar 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	350,900
Mar 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	400
Mar 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,330,100
Mar 14, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	4,096,700
Mar 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 12, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	100
Mar 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 08, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	70,700
Mar 07, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Mar 06, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	401,100
Mar 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	550,000
Mar 04, 2024	0.8200	0.8200	0.7500	0.7500	0.7500	20,200
Mar 01, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 29, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Feb 28, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,101,000
Feb 27, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,290,000
Feb 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	403,300
Feb 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	930,900
Feb 22, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	551,100
Feb 21, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	900,700
Feb 20, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	400,100
Feb 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	3,000,000
Feb 15, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	4,060,500
Feb 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,200,400
Feb 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,000,100
Feb 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	700,000
Feb 09, 2024	0.8200	0.8200	0.7600	0.7600	0.7600	1,300,900
Feb 08, 2024	0.8600	0.8600	0.8200	0.8200	0.8200	832,000
Feb 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Feb 06, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	1,285,800
Feb 05, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 02, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	593,200
Feb 01, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,237,500
Jan 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	853,700
Jan 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 26, 2024	0.7600	0.8500	0.7600	0.8500	0.8500	700
Jan 25, 2024	0.7900	0.8100	0.7900	0.8100	0.8100	1,600
Jan 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	40,000
Jan 23, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	301,000
Jan 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000,000
Jan 19, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,400,100
Jan 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	401,000
Jan 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 16, 2024	0.7200	0.7800	0.7200	0.7800	0.7800	400
Jan 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 11, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	400
Jan 10, 2024	0.7800	0.8200	0.7800	0.8200	0.8200	40,200
Jan 09, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,700,100
Jan 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	950,000
Jan 04, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,592,500
Jan 03, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,200,200
Jan 02, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	1,808,200
Dec 29, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	3,983,400
Dec 28, 2023	0.8200	0.8200	0.7900	0.7900	0.7900	4,638,500
Dec 27, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	46,300
Dec 26, 2023	0.8600	0.8600	0.7700	0.7700	0.7700	687,300
Dec 22, 2023	0.7600	0.8000	0.7600	0.8000	0.8000	1,751,700
Dec 21, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	1,588,900
Dec 20, 2023	0.8000	0.8000	0.7900	0.7900	0.7900	1,260,600
Dec 19, 2023	0.8000	0.8400	0.8000	0.8400	0.8400	2,433,200
Dec 18, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	273,300
Dec 15, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	973,100
Dec 14, 2023	0.7200	0.7500	0.7200	0.7500	0.7500	2,973,800
Dec 13, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	1,006,100
Dec 12, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 11, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	810,200
Dec 08, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	522,100
Dec 07, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	108,400
Dec 06, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	2,020,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.02%)

CRUDE OIL81.34-0.59(-0.72%)

Bitcoin CAD83,694.06-4,222.26(-4.80%)

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

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.02%)

CRUDE OIL
81.34
-0.59(-0.72%)

Bitcoin CAD
83,694.06
-4,222.26(-4.80%)