Home

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

9.3150
+0.1150 (1.25%)
NYSE · Last Trade: Oct 23rd, 3:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cemex, S.A.B. de C.V. Sponsored ADR (CX)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/20259.139.349.139.2010,301,5249.20
10/21/20259.349.459.119.1615,426,2419.16
10/20/20259.689.759.509.566,148,7369.56
10/17/20259.639.739.599.6523,985,7489.65
10/16/20259.899.929.659.7016,001,5699.70
10/15/20259.659.979.619.8313,999,9199.83
10/14/20259.309.569.209.557,804,0099.55
10/13/20259.119.409.119.326,443,7409.32
10/10/20259.189.279.089.157,147,8259.15
10/09/20259.309.319.119.126,441,0049.12
10/08/20259.179.299.019.286,223,0219.28
10/07/20258.989.128.969.107,850,2189.10
10/06/20259.109.138.988.995,277,7068.99
10/03/20259.079.118.939.079,087,1759.07
10/02/20258.899.068.739.068,130,9499.06
10/01/20259.029.208.878.896,483,7418.89
9/30/20259.089.118.958.996,999,9298.99
9/29/20259.089.138.999.057,433,7619.05
9/26/20259.009.098.959.004,505,7959.00
9/25/20258.909.148.908.989,885,7668.98
9/24/20259.169.268.888.986,373,0358.98
9/23/20259.239.419.119.148,792,8129.14
9/22/20259.079.259.029.229,340,4829.22
9/19/20259.339.369.039.0714,325,6619.07
9/18/20259.529.529.299.327,520,8929.32
9/17/20259.519.629.439.4311,664,3349.43
9/16/20259.559.589.489.557,277,9159.55
9/15/20259.399.549.379.547,893,3539.54
9/12/20259.449.519.359.387,090,1259.38
9/11/20259.219.509.139.499,536,9549.49
9/10/20259.409.559.139.189,526,8869.18
9/09/20259.499.519.389.3911,643,0449.39
9/08/20259.449.549.389.5112,085,0559.51
9/05/20259.319.449.289.4011,446,8209.40
9/04/20259.229.279.109.2310,294,2839.23
9/03/20259.169.259.129.167,459,2699.16
9/02/20258.929.228.869.1612,371,0499.16
8/29/20259.059.169.019.0913,088,2219.09
8/28/20258.949.138.909.0420,100,7649.04
8/27/20258.928.948.748.939,079,9028.93
8/26/20259.029.198.938.9712,413,2438.97
8/25/20258.908.988.828.8711,005,2978.87
8/22/20258.819.048.778.9018,900,8088.90
8/21/20258.598.908.598.798,734,3068.79
8/20/20258.628.728.578.6513,950,6688.65
8/19/20258.648.718.608.6516,293,9708.65
8/18/20258.558.658.448.6413,629,5878.64
8/15/20258.558.598.508.535,849,5468.53
8/14/20258.638.668.488.509,607,8798.50
8/13/20258.818.818.648.6910,986,4118.69
8/12/20258.748.838.668.777,768,3808.77
8/11/20258.588.698.588.655,859,4658.65
8/08/20258.658.748.618.629,969,3448.62
8/07/20258.548.648.478.5714,707,9728.57
8/06/20258.268.538.248.398,708,9128.39
8/05/20258.228.358.188.3316,743,8268.33
8/04/20258.508.588.178.2122,240,5258.21
8/01/20258.668.688.338.4019,212,2208.40
7/31/20258.438.798.408.7016,040,7818.70
7/30/20258.578.628.458.5414,130,9628.54
7/29/20258.448.708.398.6415,271,5368.64
7/28/20258.318.428.158.4115,441,4468.41
7/25/20258.258.448.218.419,945,7708.41
7/24/20258.008.467.868.2529,451,2338.25
7/23/20257.958.007.847.9716,383,3747.97