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 )

0.6785 UNCHANGED
Last Price Updated: 12:40 PM EDT, Jun 6, 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 (%)
Dec 31, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 30, 2020 0.5300 0.5400 0.5300 0.5400 16,000 +0.04(+8.00%)
Dec 28, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.67%)
Dec 23, 2020 0.4870 0.4870 0.4870 0 +0.00(+0.00%)
Dec 22, 2020 0.5017 0.5250 0.4870 0.4870 603,842 -0.04(-7.24%)
Dec 21, 2020 0.5250 0.5250 0.5250 2 +0.00(+0.00%)
Dec 18, 2020 0.5250 0.5250 0.5250 0.5250 4,000 +0.03(+5.00%)
Dec 16, 2020 0.5000 0.5000 0.5000 0 -0.04(-6.98%)
Dec 15, 2020 0.5700 0.5700 0.5375 0.5375 5,000 +0.00(+0.49%)
Dec 14, 2020 0.5349 0.5349 0.5349 0.5349 8,411 -0.02(-2.92%)
Dec 11, 2020 0.5510 0.5510 0.5510 0.5510 100 +0.01(+1.57%)
Dec 10, 2020 0.5477 0.5477 0.5425 0.5425 100,825 +0.00(+0.46%)
Dec 09, 2020 0.5400 0.5400 0.5400 0.5400 5,000 -0.01(-2.26%)
Dec 08, 2020 0.5500 0.5525 0.5500 0.5525 5,825 +0.00(+0.16%)
Dec 07, 2020 0.5900 0.5900 0.5516 0.5516 331,501 -0.03(-5.71%)
Dec 04, 2020 0.5525 0.6000 0.5500 0.5850 116,100 +0.05(+10.36%)
Dec 03, 2020 0.4550 0.5500 0.4550 0.5301 100,397 +0.03(+6.02%)
Dec 01, 2020 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Nov 30, 2020 0.4500 0.4500 0.4500 0.4500 375 -0.02(-3.23%)
Nov 24, 2020 0.4650 0.4650 0.4650 0 -0.01(-2.11%)
Nov 23, 2020 0.4500 0.4750 0.4500 0.4750 700 +0.02(+5.56%)
Nov 20, 2020 0.4500 0.4500 0.4500 0.4500 100 -0.03(-5.96%)
Nov 18, 2020 0.4785 0.4785 0.4785 0 -0.01(-2.35%)
Nov 13, 2020 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Nov 12, 2020 0.4500 0.4500 0.4500 0.4500 18,300 +0.00(+0.00%)
Nov 11, 2020 0.4500 0.4500 0.4500 0.4500 9,000 +0.00(+0.00%)
Nov 10, 2020 0.4500 0.4500 0.4500 0.4500 20,000 +0.03(+7.78%)
Nov 09, 2020 0.4175 0.4175 0.3700 0.4175 507 -0.01(-1.76%)
Nov 06, 2020 0.4250 0.4250 0.4250 0.4250 100 +0.00(+0.00%)
Nov 05, 2020 0.4250 0.4250 0.4250 0.4250 100 +0.04(+11.26%)
Nov 02, 2020 0.3820 0.3820 0.3820 0 +0.00(+0.00%)
Oct 30, 2020 0.3820 0.3820 0.3820 0.3820 9,700 +0.03(+7.61%)
Oct 29, 2020 0.3568 0.3568 0.3550 0.3550 9,649 -0.04(-8.97%)
Oct 28, 2020 0.3900 0.3900 0.3900 0.3900 5,000 -0.03(-7.14%)
Oct 27, 2020 0.4200 0.4200 0.4200 0.4200 7,399 +0.01(+1.35%)
Oct 23, 2020 0.4144 0.4144 0.4144 0 -0.04(-7.91%)
Oct 22, 2020 0.4500 0.4500 0.4250 0.4500 6,150 +0.02(+5.83%)
Oct 21, 2020 0.4000 0.4252 0.4000 0.4252 35,647 +0.03(+6.30%)
Oct 20, 2020 0.4250 0.4250 0.4000 0.4000 6,004 -0.03(-8.05%)
Oct 19, 2020 0.4350 0.4350 0.4350 0.4350 9,782 -0.02(-3.33%)
Oct 16, 2020 0.3700 0.4500 0.3700 0.4500 16,000 +0.04(+10.43%)
Oct 15, 2020 0.3600 0.4075 0.3600 0.4075 2,685 +0.05(+14.79%)
Oct 14, 2020 0.3950 0.3975 0.3550 0.3550 6,700 -0.04(-10.94%)
Oct 13, 2020 0.3986 0.3986 0.3986 14,084 +0.00(+0.00%)
Oct 12, 2020 0.3986 0.3986 0.3986 0.3986 14,084 -0.03(-6.10%)
Oct 09, 2020 0.3650 0.4245 0.3650 0.4245 5,000 +0.02(+4.81%)
Oct 08, 2020 0.3840 0.4050 0.3840 0.4050 448 +0.06(+15.71%)
Oct 07, 2020 0.3500 0.3500 0.3500 0.3500 200 -0.05(-12.50%)
Oct 06, 2020 0.3500 0.4000 0.3500 0.4000 8,250 +0.02(+6.52%)
Oct 05, 2020 0.3650 0.3755 0.3650 0.3755 2,500 -0.00(-1.18%)
Oct 02, 2020 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.01%)
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.