CX - CEMEX, S.A.B. de C.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20194.13004.23004.09004.20004.20007,485,100
Jun 25, 20194.13004.17004.08004.11004.11004,196,900
Jun 24, 20194.20004.21004.13004.16004.16001,951,600
Jun 21, 20194.13004.19004.06004.17004.17005,712,800
Jun 20, 20194.21004.25004.11004.13004.13004,483,300
Jun 19, 20194.17004.19004.10004.15004.15006,079,800
Jun 18, 20194.16004.22004.15004.15004.15004,665,900
Jun 17, 20194.16004.16004.06004.10004.10006,328,900
Jun 14, 20194.21004.21004.10004.17004.17004,724,300
Jun 13, 20194.11004.29004.11004.22004.22006,345,300
Jun 13, 20190.04989 Dividend
Jun 12, 20194.21004.24004.16004.16004.11015,032,400
Jun 11, 20194.44004.44004.23004.25004.19907,648,800
Jun 10, 20194.23004.46004.20004.39004.33748,486,500
Jun 07, 20194.14004.18004.10004.13004.08053,912,800
Jun 06, 20194.18004.19004.04004.11004.06079,312,800
Jun 05, 20194.32004.32004.17004.19004.13984,690,800
Jun 04, 20194.17004.37004.16004.29004.23867,092,500
Jun 03, 20194.15004.20004.06004.13004.08055,875,200
May 31, 20194.08004.16003.96004.12004.07068,804,500
May 30, 20194.19004.34004.19004.23004.17934,719,200
May 29, 20193.98004.20003.94004.19004.13989,282,900
May 28, 20194.19004.21003.96004.03003.981711,406,600
May 24, 20194.36004.36004.19004.21004.15956,021,000
May 23, 20194.31004.32004.21004.32004.26825,936,500
May 22, 20194.37004.40004.32004.34004.28803,200,500
May 21, 20194.42004.42004.36004.38004.32752,792,900
May 20, 20194.37004.43004.35004.39004.33742,872,800
May 17, 20194.38004.42004.36004.38004.32756,433,900
May 16, 20194.36004.49004.36004.40004.34725,257,900
May 15, 20194.36004.44004.35004.41004.35714,017,000
May 14, 20194.38004.49004.35004.38004.32756,902,700
May 13, 20194.42004.44004.31004.34004.28805,578,900
May 10, 20194.51004.56004.43004.52004.46586,621,300
May 09, 20194.48004.54004.42004.52004.46588,833,700
May 08, 20194.55004.56004.49004.50004.44604,818,200
May 07, 20194.56004.58004.50004.53004.47574,355,900
May 06, 20194.56004.66004.55004.61004.55473,191,600
May 03, 20194.63004.65004.59004.64004.58443,901,300
May 02, 20194.56004.62004.52004.57004.51526,635,400
May 01, 20194.65004.68004.57004.58004.52516,494,200
Apr 30, 20194.57004.63004.54004.60004.54484,176,800
Apr 29, 20194.58004.63004.54004.57004.51525,035,500
Apr 26, 20194.60004.65004.58004.61004.55477,024,200
Apr 25, 20194.81004.85004.59004.60004.544812,018,000
Apr 24, 20194.78004.83004.73004.82004.76227,676,200
Apr 23, 20194.83004.84004.69004.78004.72279,753,300
Apr 22, 20194.86004.89004.82004.84004.78203,467,500
Apr 18, 20194.88004.98004.86004.88004.82154,181,600
Apr 17, 20194.90004.95004.82004.91004.85117,762,000
Apr 16, 20194.78004.87004.78004.87004.81164,511,000
Apr 15, 20194.78004.87004.72004.80004.74244,031,300
Apr 12, 20194.81004.84004.72004.79004.73266,969,600
Apr 11, 20194.93004.93004.75004.78004.72279,421,500
Apr 10, 20195.00005.00004.92004.94004.88083,736,500
Apr 09, 20195.07005.09004.96004.97004.91045,456,500
Apr 08, 20194.94005.10004.87005.10005.03885,823,500
Apr 05, 20194.89004.99004.88004.97004.91046,712,000
Apr 04, 20194.80004.92004.78004.88004.82156,069,900
Apr 03, 20194.80004.84004.76004.80004.74245,892,400
Apr 02, 20194.74004.78004.64004.76004.702910,804,600
Apr 01, 20194.72004.79004.69004.76004.70296,032,000
Mar 29, 20194.59004.70004.54004.64004.584429,947,000
Mar 28, 20194.72004.74004.54004.56004.505314,487,800
Mar 27, 20194.68004.76004.64004.74004.68326,718,300
Mar 26, 20194.86004.87004.67004.71004.65358,770,300
Mar 25, 20194.54004.82004.54004.80004.742414,130,300
Mar 22, 20194.82004.87004.53004.54004.485621,713,400
Mar 21, 20194.89005.05004.88004.91004.85119,470,000
Mar 20, 20194.87004.98004.77004.97004.910410,634,800
Mar 19, 20194.87004.94004.83004.89004.831412,691,800
Mar 18, 20194.78004.89004.70004.83004.77217,426,300
Mar 15, 20194.68004.77004.67004.77004.71286,030,700
Mar 14, 20194.67004.72004.61004.66004.60415,523,500
Mar 13, 20194.73004.76004.66004.71004.65354,664,100
Mar 12, 20194.73004.79004.70004.73004.67334,445,800
Mar 11, 20194.66004.75004.64004.70004.64364,625,600
Mar 08, 20194.63004.68004.60004.63004.57455,506,200
Mar 07, 20194.73004.73004.58004.66004.604110,082,300
Mar 06, 20194.74004.79004.66004.74004.68324,082,400
Mar 05, 20194.81004.82004.74004.76004.70295,485,300
Mar 04, 20194.88004.90004.77004.81004.75237,422,800
Mar 01, 20194.90004.94004.76004.87004.81168,061,300
Feb 28, 20194.85004.92004.74004.85004.79187,038,500
Feb 27, 20194.93004.94004.85004.87004.81166,976,200
Feb 26, 20194.93004.97004.89004.92004.86109,185,000
Feb 25, 20194.98005.02004.87004.93004.870912,676,200
Feb 22, 20195.01005.05004.93004.97004.91047,036,800
Feb 21, 20195.00005.01004.96005.00004.94006,477,800
Feb 20, 20194.98005.13004.97005.01004.949910,848,400
Feb 19, 20194.93005.00004.89004.89004.83143,700,400
Feb 15, 20194.92004.96004.88004.92004.86108,137,400
Feb 14, 20194.83004.94004.77004.90004.84127,708,700
Feb 13, 20195.00005.05004.81004.83004.77218,968,800
Feb 12, 20194.91005.03004.91005.02004.959810,026,700
Feb 11, 20194.87004.91004.75004.90004.841211,829,400
Feb 08, 20194.88004.95004.77004.86004.801712,167,000
Feb 07, 20195.30005.31004.89004.94004.880815,009,300
Feb 06, 20195.50005.50005.30005.32005.25627,224,300
Feb 05, 20195.38005.52005.36005.50005.43404,342,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...