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. (OP: CXMSF )

0.7708 +0.0008 (+0.10%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 22, 2024 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 (%)
May 28, 2021 0.7500 0.7500 0.7500 0.7500 476 -0.06(-7.41%)
May 27, 2021 0.8100 0.8100 0.8100 0.8100 1,000 +0.00(+0.00%)
May 26, 2021 0.8200 0.8200 0.8100 0.8100 13,075 +0.03(+4.25%)
May 25, 2021 0.7770 0.7770 0.7770 0.7770 406 -0.07(-7.95%)
May 24, 2021 0.8796 0.8796 0.8441 0.8441 600 +0.02(+2.64%)
May 21, 2021 0.8224 0.8224 0.8224 0.8224 937 -0.07(-7.60%)
May 20, 2021 0.8900 0.8900 0.8900 0.8900 100 +0.04(+4.71%)
May 18, 2021 0.8500 0.8500 0.8500 0 +0.03(+3.34%)
May 13, 2021 0.8225 0.8225 0.8225 0 +0.01(+0.92%)
May 12, 2021 0.8415 0.8415 0.8000 0.8150 602,010 -0.07(-8.04%)
May 11, 2021 0.8400 0.8863 0.8400 0.8863 2,085 +0.04(+4.89%)
May 10, 2021 0.8450 0.8450 0.8450 0.8450 2,005 +0.06(+8.33%)
May 07, 2021 0.7750 0.7800 0.7750 0.7800 4,378 -0.07(-8.24%)
May 06, 2021 0.8500 0.8500 0.8500 0.8500 1,010 -0.05(-5.56%)
May 05, 2021 0.7718 0.9000 0.7718 0.9000 12,808 +0.15(+20.00%)
May 04, 2021 0.7500 0.7500 0.7500 0.7500 1,000 -0.05(-6.25%)
May 03, 2021 0.8042 0.8056 0.7607 0.8000 12,603 -0.05(-5.88%)
Apr 30, 2021 0.8500 0.8500 0.7546 0.8500 2,800 +0.00(+0.00%)
Apr 29, 2021 0.7886 0.8500 0.7886 0.8500 228,353 +0.12(+17.00%)
Apr 28, 2021 0.7265 0.7265 0.7265 20 +0.00(+0.00%)
Apr 26, 2021 0.7265 0.7265 0.7265 0 +0.04(+5.24%)
Apr 23, 2021 0.6903 0.6903 0.6903 80 +0.00(+0.00%)
Apr 22, 2021 0.7997 0.7997 0.6903 0.6903 69,538 -0.06(-7.96%)
Apr 21, 2021 0.7500 0.7500 0.7500 0.7500 679 +0.06(+8.70%)
Apr 20, 2021 0.6900 0.6900 0.6900 0.6900 10,200 -0.04(-5.80%)
Apr 19, 2021 0.7500 0.7500 0.7325 0.7325 1,700 +0.00(+0.34%)
Apr 16, 2021 0.7300 0.7300 0.7300 0.7300 5,000 +0.03(+4.29%)
Apr 15, 2021 0.7000 0.7000 0.7000 0.7000 1,090 +0.00(+0.00%)
Apr 12, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 09, 2021 0.7000 0.7000 0.7000 0.7000 1,000 -0.02(-3.10%)
Apr 08, 2021 0.7224 0.7224 0.7224 13 +0.00(+0.00%)
Apr 07, 2021 0.7500 0.7500 0.7224 0.7224 100,242 +0.02(+3.57%)
Apr 05, 2021 0.6975 0.6975 0.6975 0 +0.00(+0.00%)
Apr 01, 2021 0.7588 0.7588 0.6975 0.6975 3,600 -0.10(-12.81%)
Mar 31, 2021 0.7000 0.8000 0.7000 0.8000 7,000 +0.16(+25.16%)
Mar 29, 2021 0.6392 0.6392 0.6392 0 +0.00(+0.00%)
Mar 25, 2021 0.6392 0.6392 0.6392 0 -0.01(-1.66%)
Mar 24, 2021 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Mar 23, 2021 0.6500 0.6500 0.6500 0.6500 1,000 -0.03(-3.85%)
Mar 19, 2021 0.6760 0.6760 0.6760 0 -0.05(-7.46%)
Mar 18, 2021 0.7305 0.7305 0.7305 35 +0.00(+0.00%)
Mar 17, 2021 0.7799 0.7799 0.7305 0.7305 500 +0.05(+8.06%)
Mar 12, 2021 0.6760 0.6760 0.6760 0 +0.00(+0.00%)
Mar 10, 2021 0.6760 0.6760 0.6760 0 +0.00(+0.00%)
Mar 09, 2021 0.6760 0.7280 0.6760 0.6760 107,085 -0.01(-1.96%)
Mar 08, 2021 0.6895 0.6895 0.6895 37 +0.00(+0.00%)
Mar 03, 2021 0.6895 0.6895 0.6895 0 +0.01(+1.10%)
Mar 02, 2021 0.6820 0.6820 0.6820 0.6820 1,075 +0.03(+4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.