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 (%)
Apr 19, 2018 0.7350 0.7350 0.7350 0 +0.02(+2.85%)
Apr 17, 2018 0.7146 0.7146 0.7146 0 -0.01(-1.43%)
Apr 12, 2018 0.7250 0.7250 0.7250 0 -0.02(-2.68%)
Apr 10, 2018 0.7450 0.7450 0.7450 0 +0.08(+11.53%)
Apr 03, 2018 0.6680 0.6680 0.6680 0 +0.04(+6.03%)
Apr 02, 2018 0.6300 0.6300 0.6300 0.6300 1,000 -0.06(-9.22%)
Mar 27, 2018 0.6940 0.6940 0.6940 0 -0.01(-0.86%)
Mar 23, 2018 0.7000 0.7000 0.7000 0 +0.06(+10.24%)
Mar 22, 2018 0.6500 0.6500 0.6350 0.6350 1,194 -0.06(-9.29%)
Mar 14, 2018 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Mar 12, 2018 0.7400 0.7400 0.7400 0 -0.00(-0.03%)
Mar 09, 2018 0.7200 0.7402 0.7200 0.7402 103,227 +0.02(+2.29%)
Mar 08, 2018 0.7200 0.7236 0.7200 0.7236 100,246 +0.03(+4.25%)
Mar 01, 2018 0.6941 0.6941 0.6941 0 +0.01(+2.07%)
Feb 28, 2018 0.6800 0.6800 0.6800 0.6800 350 +0.00(+0.00%)
Feb 27, 2018 0.7000 0.7000 0.6800 0.6800 3,000 -0.02(-2.86%)
Feb 22, 2018 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Feb 20, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 16, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.03%)
Feb 15, 2018 0.7498 0.7498 0.7498 0.7498 61,868 -0.00(-0.03%)
Feb 12, 2018 0.7500 0.7500 0.7500 0 -0.06(-7.64%)
Feb 07, 2018 0.8120 0.8120 0.8120 0 +0.01(+1.50%)
Feb 01, 2018 0.8000 0.8000 0.8000 23 -0.08(-9.09%)
Jan 31, 2018 0.8800 0.8800 0.8800 0.8800 400 +0.00(+0.00%)
Jan 30, 2018 0.8800 0.8800 0.8800 0.8800 250 +0.08(+10.00%)
Jan 29, 2018 0.8000 0.8000 0.8000 0.8000 3,038 -0.04(-4.76%)
Jan 24, 2018 0.8400 0.8400 0.8400 0 +0.04(+5.00%)
Jan 22, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 09, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jan 08, 2018 0.7900 0.7900 0.7900 0.7900 104 +0.03(+4.29%)
Jan 02, 2018 0.7575 0.7575 0.7575 0 +0.01(+1.00%)
Dec 26, 2017 0.7500 0.7500 0.7500 0 -0.00(-0.17%)
Dec 18, 2017 0.7513 0.7513 0.7513 0 +0.05(+7.33%)
Dec 12, 2017 0.7000 0.7000 0.7000 3 -0.13(-15.66%)
Oct 26, 2017 0.8300 0.8300 0.8300 0 +0.08(+10.62%)
Oct 23, 2017 0.7503 0.7503 0.7503 0 -0.08(-9.60%)
Oct 19, 2017 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Oct 18, 2017 0.8200 0.8200 0.8200 0.8200 1,500 +0.01(+1.67%)
Oct 16, 2017 0.8065 0.8065 0.8065 0 +0.01(+0.81%)
Oct 13, 2017 0.7650 0.8000 0.7650 0.8000 3,224 +0.00(+0.00%)
Oct 11, 2017 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Oct 10, 2017 0.8500 0.8500 0.8500 0.8500 21,632 -0.05(-5.51%)
Sep 27, 2017 0.8996 0.8996 0.8996 0 -0.01(-1.14%)
Sep 20, 2017 0.9100 0.9100 0.9100 0 -0.00(-0.11%)
Sep 19, 2017 0.9100 0.9110 0.9100 0.9110 1,000,310 -0.01(-0.92%)
Sep 15, 2017 0.9195 0.9195 0.9195 0 -0.01(-1.13%)
Sep 13, 2017 0.9300 0.9300 0.9300 0 +0.02(+2.65%)
Sep 08, 2017 0.9060 0.9060 0.9060 0 +0.01(+0.67%)
Aug 28, 2017 0.9000 0.9000 0.9000 0 -0.01(-0.82%)
Aug 24, 2017 0.9074 0.9074 0.9074 0 -0.03(-3.67%)
Aug 17, 2017 0.9420 0.9420 0.9420 0 -0.01(-0.84%)
Jul 27, 2017 0.9500 0.9500 0.9500 0 -0.03(-2.83%)
Jul 26, 2017 0.9777 0.9777 0.9777 0.9777 200,000 -0.03(-2.95%)
Jul 25, 2017 1.007 1.007 1.007 1.007 1,500,000 -0.01(-1.04%)
Jul 21, 2017 1.018 1.018 1.018 95 +0.07(+7.16%)
Jul 19, 2017 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jul 17, 2017 0.9900 0.9900 0.9900 1 -0.01(-1.00%)
Jul 10, 2017 1.000 1.000 1.000 0 +0.04(+4.17%)
Jul 05, 2017 0.9600 0.9600 0.9600 0 +0.02(+1.65%)
Jul 03, 2017 0.9203 0.9444 0.9203 0.9444 1,456 +0.02(+2.43%)
Jun 28, 2017 0.9220 0.9220 0.9220 0 +0.02(+2.44%)
Jun 20, 2017 0.9000 0.9000 0.9000 52 -0.05(-5.26%)
Jun 14, 2017 0.9500 0.9500 0.9500 0 +0.03(+2.98%)
Jun 13, 2017 0.9225 0.9225 0.9225 0.9225 227,985 +0.01(+1.37%)
Jun 09, 2017 0.9100 0.9100 0.9100 59 +0.03(+3.41%)
Jun 08, 2017 0.8800 0.8800 0.8800 0.8800 2,080 +0.01(+0.72%)
Jun 06, 2017 0.8738 0.8738 0.8738 0 +0.03(+3.65%)
Jun 02, 2017 0.8430 0.8430 0.8430 43 +0.02(+2.80%)
May 24, 2017 0.8200 0.8200 0.8200 56 -0.06(-6.82%)
May 23, 2017 0.8800 0.8800 0.8800 0.8800 1,041 +0.00(+0.00%)
May 17, 2017 0.8800 0.8800 0.8800 13 +0.03(+3.52%)
May 11, 2017 0.8501 0.8501 0.8501 1 -0.03(-3.72%)
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.