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

9.4000
-0.1100 (-1.16%)
NYSE · Last Trade: Oct 1st, 5:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20269.669.719.519.513,993,0629.51
9/29/20269.539.689.489.655,933,5389.65
9/28/20269.799.799.479.5313,420,6699.53
9/25/20269.529.829.489.717,390,6759.71
9/24/20269.719.799.489.519,075,7219.51
9/23/202610.1210.139.769.7610,645,3659.76
9/22/202610.0910.279.9810.2413,128,21310.24
9/21/202610.1810.229.9910.027,932,12210.02
9/18/202610.1410.2010.0210.066,292,04710.06
9/17/202610.3210.3410.1510.193,664,03510.19
9/16/202610.2510.3110.0110.163,743,44310.16
9/15/202610.3810.4410.1510.1911,186,60410.19
9/14/202610.5110.5110.3210.4510,948,60210.42
9/11/202610.8610.8610.6310.693,703,92110.66
9/10/202610.6810.8310.5510.669,200,41310.63
9/09/202610.9611.0310.8510.854,880,32610.82
9/08/202611.1011.2010.9110.976,312,40710.94
9/04/202610.7811.0910.7811.033,835,07311.00
9/03/202610.6710.9010.5710.874,697,81810.84
9/02/202610.4910.6810.4710.583,513,70010.55
9/01/202610.7110.7710.4110.454,165,23710.42
8/31/202610.8110.9010.7110.743,236,86510.71
8/28/202610.9810.9810.7410.873,413,96910.84
8/27/202610.9310.9710.8510.933,306,81710.90
8/26/202611.0811.1310.9410.983,420,47310.95
8/25/202611.0811.1510.8811.006,181,15310.97
8/24/202611.0911.1910.9811.034,999,74811.00
8/21/202610.7311.1210.6511.119,819,23411.08
8/20/202610.5810.7410.5010.6010,131,59810.57
8/19/202610.7810.9410.6410.667,083,79110.63
8/18/202610.9811.0710.6410.667,397,78110.63
8/17/202611.0311.1510.9611.116,067,74511.08
8/14/202611.0911.2011.0211.063,779,09911.03
8/13/202611.2511.3011.0611.083,624,13511.05
8/12/202611.2911.3411.1611.247,892,69711.21
8/11/202611.3311.3811.0411.1911,835,06411.16
8/10/202611.3011.4611.2711.3010,527,90411.27
8/07/202611.3511.4011.1211.339,860,72911.30
8/06/202611.4711.5411.2711.3011,019,35911.27
8/05/202611.7311.7411.4911.558,646,91711.52
8/04/202611.9812.0311.5411.616,768,07911.58
8/03/202611.8212.0111.8211.843,741,19211.80
7/31/202611.8511.9111.7211.823,632,26811.78
7/30/202612.0212.1211.7211.937,755,16211.89
7/29/202611.8611.9411.6511.708,903,01511.67
7/28/202612.2012.2611.9412.006,895,94911.96
7/27/202612.2112.3212.0112.208,586,16012.16
7/24/202612.3012.3512.0312.0611,286,41012.02
7/23/202612.9413.0812.1712.2613,159,76512.22
7/22/202612.7612.8912.6412.724,828,01012.68
7/21/202612.6512.7112.5312.703,064,50512.66
7/20/202612.9813.0412.4712.495,326,76812.45
7/17/202612.7913.0212.7712.973,628,10412.93
7/16/202612.9013.2212.8413.105,215,15713.06
7/15/202612.8213.1612.7713.077,995,16713.03
7/14/202612.6913.1212.6612.807,024,03712.76
7/13/202612.3312.5412.2712.457,367,99012.41
7/10/202612.4012.6912.4012.484,055,55612.44
7/09/202612.1812.4412.0912.375,232,76312.33
7/08/202612.0012.1911.8512.174,022,20612.13
7/07/202612.2012.3011.9512.113,220,61512.07
7/06/202612.3812.4512.2612.325,118,44212.28
7/02/202612.4112.5412.2112.296,204,30412.25