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

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20194.86004.89004.84004.86004.8600747,190
Apr 18, 20194.88004.98004.86004.88004.88004,181,600
Apr 17, 20194.90004.95004.82004.91004.91007,762,000
Apr 16, 20194.78004.87004.78004.87004.87004,511,000
Apr 15, 20194.78004.87004.72004.80004.80004,031,300
Apr 12, 20194.81004.84004.72004.79004.79006,969,600
Apr 11, 20194.93004.93004.75004.78004.78009,421,500
Apr 10, 20195.00005.00004.92004.94004.94003,736,500
Apr 09, 20195.07005.09004.96004.97004.97005,456,500
Apr 08, 20194.94005.10004.87005.10005.10005,823,500
Apr 05, 20194.89004.99004.88004.97004.97006,712,000
Apr 04, 20194.80004.92004.78004.88004.88006,069,900
Apr 03, 20194.80004.84004.76004.80004.80005,892,400
Apr 02, 20194.74004.78004.64004.76004.760010,804,600
Apr 01, 20194.72004.79004.69004.76004.76006,032,000
Mar 29, 20194.59004.70004.54004.64004.640029,947,000
Mar 28, 20194.72004.74004.54004.56004.560014,487,800
Mar 27, 20194.68004.76004.64004.74004.74006,718,300
Mar 26, 20194.86004.87004.67004.71004.71008,770,300
Mar 25, 20194.54004.82004.54004.80004.800014,130,300
Mar 22, 20194.82004.87004.53004.54004.540021,713,400
Mar 21, 20194.89005.05004.88004.91004.91009,470,000
Mar 20, 20194.87004.98004.77004.97004.970010,634,800
Mar 19, 20194.87004.94004.83004.89004.890012,691,800
Mar 18, 20194.78004.89004.70004.83004.83007,426,300
Mar 15, 20194.68004.77004.67004.77004.77006,030,700
Mar 14, 20194.67004.72004.61004.66004.66005,523,500
Mar 13, 20194.73004.76004.66004.71004.71004,664,100
Mar 12, 20194.73004.79004.70004.73004.73004,445,800
Mar 11, 20194.66004.75004.64004.70004.70004,625,600
Mar 08, 20194.63004.68004.60004.63004.63005,506,200
Mar 07, 20194.73004.73004.58004.66004.660010,082,300
Mar 06, 20194.74004.79004.66004.74004.74004,082,400
Mar 05, 20194.81004.82004.74004.76004.76005,485,300
Mar 04, 20194.88004.90004.77004.81004.81007,422,800
Mar 01, 20194.90004.94004.76004.87004.87008,061,300
Feb 28, 20194.85004.92004.74004.85004.85007,038,500
Feb 27, 20194.93004.94004.85004.87004.87006,976,200
Feb 26, 20194.93004.97004.89004.92004.92009,185,000
Feb 25, 20194.98005.02004.87004.93004.930012,676,200
Feb 22, 20195.01005.05004.93004.97004.97007,036,800
Feb 21, 20195.00005.01004.96005.00005.00006,477,800
Feb 20, 20194.98005.13004.97005.01005.010010,848,400
Feb 19, 20194.93005.00004.89004.89004.89003,700,400
Feb 15, 20194.92004.96004.88004.92004.92008,137,400
Feb 14, 20194.83004.94004.77004.90004.90007,708,700
Feb 13, 20195.00005.05004.81004.83004.83008,968,800
Feb 12, 20194.91005.03004.91005.02005.020010,026,700
Feb 11, 20194.87004.91004.75004.90004.900011,829,400
Feb 08, 20194.88004.95004.77004.86004.860012,167,000
Feb 07, 20195.30005.31004.89004.94004.940015,009,300
Feb 06, 20195.50005.50005.30005.32005.32007,224,300
Feb 05, 20195.38005.52005.36005.50005.50004,342,100
Feb 04, 20195.33005.41005.31005.36005.36002,564,000
Feb 01, 20195.44005.45005.33005.34005.34004,424,800
Jan 31, 20195.37005.49005.33005.44005.44007,259,000
Jan 30, 20195.28005.40005.20005.35005.35006,787,200
Jan 29, 20195.31005.39005.29005.30005.30003,054,300
Jan 28, 20195.25005.35005.24005.32005.32003,815,900
Jan 25, 20195.32005.40005.30005.32005.32005,334,200
Jan 24, 20195.22005.36005.22005.25005.25005,322,600
Jan 23, 20195.44005.46005.16005.24005.24009,631,000
Jan 22, 20195.50005.56005.36005.41005.41005,953,500
Jan 18, 20195.49005.63005.41005.57005.57006,529,900
Jan 17, 20195.32005.48005.30005.46005.46007,073,500
Jan 16, 20195.19005.38005.18005.34005.34006,195,200
Jan 15, 20195.23005.25005.15005.20005.20007,328,400
Jan 14, 20195.22005.33005.19005.23005.23004,335,400
Jan 11, 20195.22005.29005.17005.24005.24004,425,600
Jan 10, 20195.30005.34005.22005.27005.270012,064,200
Jan 09, 20195.21005.40005.21005.30005.300010,121,800
Jan 08, 20195.12005.21005.08005.21005.21007,033,700
Jan 07, 20194.96005.11004.88005.07005.07004,678,700
Jan 04, 20194.91004.97004.86004.91004.91007,477,600
Jan 03, 20194.95004.95004.82004.86004.86004,016,300
Jan 02, 20194.75004.99004.75004.97004.97004,172,900
Dec 31, 20184.79004.87004.73004.82004.82004,793,100
Dec 28, 20184.80004.83004.76004.79004.79003,791,400
Dec 27, 20184.69004.79004.67004.79004.79009,041,400
Dec 26, 20184.68004.78004.62004.77004.77005,783,100
Dec 24, 20184.74004.83004.68004.69004.69003,400,400
Dec 21, 20184.76004.87004.71004.78004.78008,068,300
Dec 20, 20184.90005.01004.76004.81004.810010,936,300
Dec 19, 20184.87005.07004.79004.83004.830010,137,100
Dec 18, 20184.69004.87004.66004.78004.78008,395,200
Dec 17, 20184.65004.76004.64004.65004.65006,999,000
Dec 14, 20184.57004.70004.52004.65004.650014,814,300
Dec 13, 20184.78004.78004.60004.62004.620012,716,000
Dec 12, 20184.76004.80004.70004.71004.71009,489,200
Dec 11, 20184.80004.87004.67004.68004.680011,386,400
Dec 10, 20184.96004.99004.74004.75004.750010,981,600
Dec 07, 20185.00005.16005.00005.02005.02007,820,000
Dec 06, 20184.78004.98004.74004.98004.980010,359,300
Dec 04, 20185.07005.23004.87004.89004.89009,570,100
Dec 03, 20185.30005.38005.08005.15005.150010,359,900
Nov 30, 20185.07005.18005.01005.14005.140011,593,900
Nov 29, 20184.97005.21004.96005.11005.110012,675,400
Nov 28, 20184.73004.94004.64004.92004.920012,335,100
Nov 27, 20184.55004.68004.51004.66004.660015,065,100
Nov 26, 20184.81004.86004.48004.56004.560014,740,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...