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 30, 2020 0.2300 0.2300 0.2000 0.2225 12,110 -0.00(-0.58%)
Apr 29, 2020 0.2070 0.2550 0.2070 0.2238 32,984 -0.01(-3.74%)
Apr 28, 2020 0.2350 0.2600 0.1801 0.2325 41,957 +0.05(+25.13%)
Apr 27, 2020 0.1858 0.1858 0.1858 0.1858 435,930 -0.01(-3.48%)
Apr 24, 2020 0.2350 0.2350 0.1925 0.1925 4,000 +0.04(+28.33%)
Apr 22, 2020 0.1500 0.1500 0.1500 0 -0.04(-20.00%)
Apr 21, 2020 0.1875 0.1875 0.1875 3 +0.00(+0.00%)
Apr 17, 2020 0.1875 0.1875 0.1875 0 +0.03(+20.97%)
Apr 16, 2020 0.1550 0.1550 0.1550 0.1550 481 -0.03(-17.90%)
Apr 15, 2020 0.2000 0.2000 0.1888 0.1888 4,475 +0.02(+11.06%)
Apr 14, 2020 0.1700 0.1700 0.1700 1,000,004 +0.00(+0.00%)
Apr 13, 2020 0.1700 0.1700 0.1700 0.1700 426,168 -0.03(-13.71%)
Apr 09, 2020 0.1970 0.1970 0.1970 0.1970 400 +0.01(+3.14%)
Apr 08, 2020 0.1936 0.1936 0.1910 0.1910 2,000 -0.01(-6.00%)
Apr 07, 2020 0.2015 0.2217 0.1820 0.2032 28,620 +0.04(+21.75%)
Apr 03, 2020 0.1669 0.1669 0.1669 0 +0.00(+0.85%)
Apr 02, 2020 0.1655 0.1655 0.1655 0.1655 1,000 -0.01(-4.56%)
Apr 01, 2020 0.2016 0.2016 0.1734 0.1734 67,492 -0.01(-3.13%)
Mar 31, 2020 0.2000 0.2000 0.1790 0.1790 3,364,000 -0.01(-6.28%)
Mar 26, 2020 0.1910 0.1910 0.1910 0 +0.00(+1.76%)
Mar 25, 2020 0.1864 0.1877 0.1864 0.1877 33,500 +0.02(+14.59%)
Mar 24, 2020 0.1753 0.1753 0.1638 0.1638 2,802 -0.07(-30.30%)
Mar 23, 2020 0.2350 0.2350 0.2350 20 +0.00(+0.00%)
Mar 19, 2020 0.2350 0.2350 0.2350 0 +0.02(+8.95%)
Mar 18, 2020 0.2157 0.2157 0.2157 0.2157 1,343,288 +0.01(+6.20%)
Mar 17, 2020 0.2031 0.2031 0.2031 0.2031 177,464 +0.00(+1.55%)
Mar 16, 2020 0.2184 0.2184 0.2000 0.2000 5,000 -0.13(-39.85%)
Mar 13, 2020 0.3325 0.3325 0.3325 50,000 +0.00(+0.00%)
Mar 12, 2020 0.3325 0.3325 0.3325 489,344 +0.00(+0.00%)
Mar 10, 2020 0.3325 0.3325 0.3325 0 +0.00(+0.00%)
Mar 09, 2020 0.3325 0.3325 0.3325 50 +0.00(+0.00%)
Mar 05, 2020 0.3325 0.3325 0.3325 0 -0.02(-5.00%)
Feb 27, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 26, 2020 0.3573 0.3573 0.3500 0.3500 8,698 -0.04(-10.26%)
Feb 13, 2020 0.3900 0.3900 0.3900 0 -0.06(-13.33%)
Feb 10, 2020 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Jan 27, 2020 0.4150 0.4150 0.4150 0 -0.00(-0.79%)
Jan 23, 2020 0.4183 0.4183 0.4183 0 +0.05(+14.60%)
Jan 10, 2020 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jan 08, 2020 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Dec 31, 2019 0.3650 0.3650 0.3650 0 -0.02(-4.20%)
Dec 26, 2019 0.3810 0.3810 0.3810 0 +0.00(+0.00%)
Dec 23, 2019 0.3810 0.3810 0.3810 0 +0.00(+0.00%)
Dec 20, 2019 0.3810 0.3810 0.3810 0.3810 382,700 +0.03(+8.86%)
Dec 18, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3500 0.3500 0.3500 9,359 -0.04(-9.09%)
Dec 13, 2019 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Dec 12, 2019 0.3850 0.3850 0.3850 0.3850 12,000 +0.05(+14.07%)
Dec 06, 2019 0.3375 0.3375 0.3375 0 -0.06(-15.62%)
Nov 29, 2019 0.4000 0.4000 0.4000 0 +0.03(+7.15%)
Nov 26, 2019 0.3733 0.3733 0.3733 0 +0.02(+6.66%)
Nov 22, 2019 0.3500 0.3500 0.3500 0 -0.00(-0.85%)
Nov 20, 2019 0.3530 0.3530 0.3530 0 +0.00(+0.86%)
Nov 14, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 08, 2019 0.3500 0.3500 0.3500 0 -0.01(-3.85%)
Nov 06, 2019 0.3640 0.3640 0.3640 0 -0.02(-5.50%)
Oct 30, 2019 0.3852 0.3852 0.3852 0 +0.03(+8.51%)
Oct 25, 2019 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
Oct 24, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.04(-9.30%)
Oct 23, 2019 0.4300 0.4300 0.4300 0.4300 1,000 +0.03(+7.50%)
Oct 22, 2019 0.4000 0.4000 0.4000 0.4000 285 -0.01(-1.23%)
Oct 15, 2019 0.4050 0.4050 0.4050 0 -0.03(-7.95%)
Oct 11, 2019 0.4400 0.4400 0.4400 0 +0.09(+25.71%)
Oct 10, 2019 0.3500 0.3500 0.3500 0.3500 2,205 -0.02(-5.41%)
Oct 08, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Oct 07, 2019 0.3800 0.3800 0.3800 28 +0.00(+0.00%)
Oct 04, 2019 0.3800 0.3800 0.3800 0.3800 2,500 +0.01(+2.70%)
Oct 02, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Sep 27, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 26, 2019 0.4000 0.4000 0.4000 10,550 +0.00(+0.00%)
Sep 25, 2019 0.4000 0.4000 0.4000 0.4000 2,512 +0.02(+6.52%)
Sep 16, 2019 0.3755 0.3755 0.3755 0 -0.00(-1.18%)
Sep 12, 2019 0.3800 0.3800 0.3800 0 -0.00(-1.04%)
Sep 11, 2019 0.4000 0.4000 0.3840 0.3840 3,007 +0.01(+2.67%)
Sep 09, 2019 0.3740 0.3740 0.3740 0 +0.00(+0.00%)
Sep 06, 2019 0.3740 0.3740 0.3740 0.3740 1,000 -0.01(-3.48%)
Sep 05, 2019 0.4025 0.4250 0.3866 0.3875 56,500 +0.00(+0.65%)
Sep 04, 2019 0.3650 0.3900 0.3650 0.3850 52,801 +0.05(+14.75%)
Sep 03, 2019 0.4000 0.4000 0.3355 0.3355 953,615 +0.02(+5.50%)
Aug 30, 2019 0.3180 0.3180 0.3180 855,050 +0.00(+0.00%)
Aug 19, 2019 0.3180 0.3180 0.3180 0 +0.03(+9.66%)
Aug 15, 2019 0.2900 0.2900 0.2900 0 -0.01(-1.99%)
Aug 14, 2019 0.2978 0.2978 0.2959 0.2959 305,470 -0.05(-15.46%)
Aug 12, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Aug 09, 2019 0.3400 0.3400 0.3400 0.3400 100 +0.03(+9.68%)
Aug 05, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 02, 2019 0.3100 0.3100 0.3100 2,500,000 +0.00(+0.00%)
Aug 01, 2019 0.3100 0.3100 0.3100 0.3100 468 -0.07(-17.33%)
Jul 19, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jul 15, 2019 0.4000 0.4000 0.4000 0 -0.01(-3.38%)
Jul 11, 2019 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 10, 2019 0.4140 0.4200 0.4140 0.4140 1,070,589 -0.01(-2.15%)
Jul 03, 2019 0.4231 0.4231 0.4231 0 +0.00(+0.00%)
Jul 02, 2019 0.4231 0.4231 0.4231 0.4231 172,028 +0.02(+5.77%)
Jun 28, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 24, 2019 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Jun 21, 2019 0.4150 0.4150 0.4150 0.4150 100 +0.01(+3.75%)
Jun 20, 2019 0.4000 0.4000 0.4000 6 +0.00(+0.00%)
Jun 18, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 14, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 10, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.37%)
Jun 04, 2019 0.4097 0.4097 0.4097 0 +0.00(+0.00%)
Jun 03, 2019 0.4097 0.4097 0.4097 0.4097 1,364 -0.01(-1.47%)
May 29, 2019 0.4158 0.4158 0.4158 0 +0.02(+3.74%)
May 28, 2019 0.4008 0.4008 0.4008 0.4008 9,478,685 -0.02(-5.80%)
May 24, 2019 0.4255 0.4255 0.4255 2,033,685 +0.00(+0.00%)
May 21, 2019 0.4255 0.4255 0.4255 0 +0.03(+6.37%)
May 16, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 14, 2019 0.4000 0.4000 0.4000 0 -0.05(-11.11%)
May 13, 2019 0.4500 0.4500 0.4500 0.4500 2,500 -0.02(-5.26%)
May 10, 2019 0.4750 0.4750 0.4750 7 +0.00(+0.00%)
May 09, 2019 0.4750 0.4750 0.4750 33,685 +0.00(+0.00%)
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.