UK markets open in 5 hours 40 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.12-0.15 (-1.81%)
At close: 04:00PM EDT
8.01 -0.11 (-1.35%)
After hours: 07:58PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.128.227.828.128.127,720,921
23 Apr 20248.128.358.108.278.273,988,900
22 Apr 20248.028.217.998.188.184,807,300
19 Apr 20248.048.077.847.997.996,100,500
18 Apr 20248.268.318.048.088.089,867,500
17 Apr 20248.488.488.188.188.186,713,600
16 Apr 20248.288.608.268.408.408,933,200
15 Apr 20248.718.718.378.408.403,832,500
12 Apr 20248.668.738.518.568.564,076,400
11 Apr 20248.658.758.558.748.745,196,800
10 Apr 20248.608.738.558.588.585,401,200
09 Apr 20248.899.008.728.768.766,972,700
08 Apr 20248.858.938.778.878.873,965,100
05 Apr 20248.848.958.768.808.806,475,300
04 Apr 20249.209.248.838.838.837,734,000
03 Apr 20249.029.278.969.159.1510,288,800
02 Apr 20249.039.128.999.029.0213,123,000
01 Apr 20249.009.158.959.079.0713,458,300
28 Mar 20248.849.038.789.019.019,395,300
27 Mar 20248.838.928.818.858.857,047,500
26 Mar 20248.618.808.558.808.806,344,700
25 Mar 20248.598.678.458.598.599,817,500
22 Mar 20248.458.628.398.598.5913,921,800
21 Mar 20248.498.528.408.468.4615,068,300
20 Mar 20248.238.478.198.438.4313,017,400
19 Mar 20248.248.338.218.268.263,357,800
18 Mar 20248.448.448.248.318.313,809,500
15 Mar 20248.488.528.358.378.3712,624,400
14 Mar 20248.168.478.118.468.469,766,600
13 Mar 20248.028.178.028.168.164,714,200
12 Mar 20248.148.198.018.088.084,945,400
11 Mar 20247.948.147.888.128.127,468,200
08 Mar 20247.927.997.887.917.914,496,300
07 Mar 20247.948.047.877.907.904,370,900
06 Mar 20247.717.887.717.867.865,446,900
05 Mar 20247.727.767.567.697.696,261,000
04 Mar 20247.897.967.717.757.755,044,700
01 Mar 20247.677.907.657.847.844,783,800
29 Feb 20247.817.927.637.647.646,640,800
28 Feb 20247.907.957.687.687.683,810,300
27 Feb 20248.118.147.957.967.964,278,100
26 Feb 20248.128.228.078.088.083,733,700
23 Feb 20247.988.197.968.158.155,893,500
22 Feb 20248.008.027.898.018.015,111,300
21 Feb 20247.877.967.787.957.955,389,300
20 Feb 20247.808.007.747.837.834,054,100
16 Feb 20247.697.877.667.837.835,922,900
15 Feb 20247.577.777.577.687.6810,169,500
14 Feb 20247.657.707.547.577.5711,026,700
13 Feb 20247.597.707.517.607.604,662,900
12 Feb 20247.647.837.627.797.793,944,800
09 Feb 20247.797.967.567.667.6610,927,400
08 Feb 20248.638.737.757.987.9817,051,600
07 Feb 20248.678.818.638.748.744,877,100
06 Feb 20248.508.698.508.688.684,600,000
05 Feb 20248.508.538.378.468.463,469,400
02 Feb 20248.398.598.318.578.575,238,100
01 Feb 20248.378.478.298.428.429,310,300
31 Jan 20248.288.398.248.288.285,886,900
30 Jan 20248.308.398.248.358.354,593,200
29 Jan 20248.268.348.188.328.325,937,200
26 Jan 20248.168.348.108.248.246,357,600
25 Jan 20247.868.207.778.128.1212,027,300
24 Jan 20247.647.807.587.747.7410,921,200
23 Jan 20247.477.607.417.517.515,674,600
22 Jan 20247.477.567.397.437.433,444,200
19 Jan 20247.427.497.317.467.464,994,000
18 Jan 20247.497.527.337.417.413,392,400
17 Jan 20247.347.457.257.437.435,638,100
16 Jan 20247.787.797.377.417.418,451,300
12 Jan 20247.807.917.767.857.854,276,100
11 Jan 20247.867.897.757.837.834,240,400
10 Jan 20247.767.887.687.877.875,334,900
09 Jan 20247.727.867.727.807.804,427,700
08 Jan 20247.657.777.637.747.744,137,200
05 Jan 20247.377.697.377.687.684,320,300
04 Jan 20247.357.497.347.437.432,916,400
03 Jan 20247.497.557.387.427.424,559,500
02 Jan 20247.697.777.577.617.614,621,100
29 Dec 20237.907.917.747.757.754,935,700
28 Dec 20238.048.107.787.897.896,053,500
27 Dec 20238.128.168.078.108.102,072,500
26 Dec 20238.198.278.098.138.133,229,000
22 Dec 20238.108.238.078.218.215,994,800
21 Dec 20237.988.097.858.098.093,772,500
20 Dec 20237.958.037.837.837.836,488,700
19 Dec 20237.928.007.907.997.994,235,100
18 Dec 20237.837.917.777.877.874,440,600
15 Dec 20237.867.967.777.817.817,975,200
14 Dec 20237.437.937.437.857.8510,228,800
13 Dec 20237.087.477.087.467.466,134,400
12 Dec 20237.147.187.077.127.121,935,000
11 Dec 20237.107.227.067.117.112,321,900
08 Dec 20236.997.126.947.097.092,712,100
07 Dec 20236.987.026.907.007.002,859,300
06 Dec 20237.037.106.996.996.993,180,800
05 Dec 20236.957.026.846.956.954,090,800
04 Dec 20237.127.186.997.047.043,658,500
01 Dec 20236.967.216.877.207.206,549,800
30 Nov 20236.937.006.786.916.916,304,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...