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 (%)
Sep 30, 2020 0.4000 0.4000 0.4000 25 +0.00(+0.00%)
Sep 29, 2020 0.4000 0.4000 0.4000 0.4000 2,250 +0.00(+0.00%)
Sep 28, 2020 0.4000 0.4000 0.4000 25 +0.00(+0.00%)
Sep 25, 2020 0.3150 0.4000 0.3150 0.4000 19,100 +0.02(+5.26%)
Sep 24, 2020 0.3501 0.3800 0.3501 0.3800 2,785 +0.01(+1.33%)
Sep 23, 2020 0.3750 0.3750 0.3750 0.3750 2,000 +0.01(+1.63%)
Sep 22, 2020 0.3690 0.3690 0.3690 0.3690 143 +0.02(+5.43%)
Sep 21, 2020 0.3725 0.4000 0.3500 0.3500 30,479 -0.01(-1.96%)
Sep 18, 2020 0.3570 0.3570 0.3570 0.3570 2,600 -0.01(-3.51%)
Sep 17, 2020 0.3700 0.3700 0.3700 0.3700 2,000 -0.01(-2.63%)
Sep 16, 2020 0.4000 0.4000 0.3800 0.3800 7,090 +0.01(+3.26%)
Sep 15, 2020 0.3680 0.3680 0.3680 298,776 +0.00(+0.00%)
Sep 14, 2020 0.3680 0.3868 0.3680 0.3680 308,703 -0.00(-0.54%)
Sep 11, 2020 0.3700 0.3700 0.3700 0.3700 5,000 +0.04(+12.12%)
Sep 10, 2020 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+4.70%)
Sep 09, 2020 0.3152 0.3152 0.3152 0.3152 205,736 -0.00(-1.35%)
Sep 08, 2020 0.3125 0.3195 0.3125 0.3195 158,216 +0.01(+2.27%)
Sep 03, 2020 0.3124 0.3124 0.3124 0 -0.01(-2.01%)
Sep 02, 2020 0.3446 0.3446 0.3188 0.3188 3,630 +0.02(+6.27%)
Sep 01, 2020 0.3000 0.3000 0.3000 0.3000 25,561 -0.02(-6.98%)
Aug 31, 2020 0.3000 0.3525 0.3000 0.3225 1,433 -0.02(-6.09%)
Aug 27, 2020 0.3434 0.3434 0.3434 0 -0.04(-11.22%)
Aug 26, 2020 0.3868 0.3868 0.3868 0.3868 200 +0.05(+15.19%)
Aug 25, 2020 0.3468 0.3704 0.3358 0.3358 34,750 +0.01(+2.53%)
Aug 24, 2020 0.3474 0.3550 0.3275 0.3275 3,378,146 +0.03(+9.17%)
Aug 19, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 18, 2020 0.3449 0.3449 0.3000 0.3000 16,000 -0.05(-14.29%)
Aug 17, 2020 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+3.67%)
Aug 14, 2020 0.3376 0.3376 0.3376 0.3376 10,000 +0.03(+8.45%)
Aug 13, 2020 0.3300 0.3300 0.3113 0.3113 1,200 -0.03(-8.44%)
Aug 12, 2020 0.3385 0.3400 0.3385 0.3400 19,990 +0.01(+1.71%)
Aug 11, 2020 0.3165 0.3355 0.3165 0.3343 46,045 +0.00(+0.09%)
Aug 10, 2020 0.3308 0.3340 0.3308 0.3340 45,300 +0.04(+12.08%)
Aug 05, 2020 0.2980 0.2980 0.2980 0 -0.02(-5.40%)
Aug 04, 2020 0.3096 0.3150 0.3096 0.3150 121,648 +0.01(+1.61%)
Jul 31, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 29, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.23%)
Jul 28, 2020 0.3100 0.3100 0.3093 0.3093 354,500 +0.01(+2.59%)
Jul 27, 2020 0.3000 0.3015 0.3000 0.3015 13,740 -0.00(-1.15%)
Jul 24, 2020 0.3050 0.3050 0.3050 0.3050 5,000 +0.02(+5.72%)
Jul 23, 2020 0.3060 0.3060 0.2800 0.2885 29,500 -0.02(-5.41%)
Jul 22, 2020 0.3195 0.3195 0.3050 0.3050 700 +0.04(+15.09%)
Jul 21, 2020 0.2500 0.2650 0.2500 0.2650 3,000 -0.01(-3.64%)
Jul 20, 2020 0.2750 0.2750 0.2750 0.2750 900 +0.00(+0.00%)
Jul 17, 2020 0.2750 0.2750 0.2750 0.2750 7,000 +0.00(+0.00%)
Jul 15, 2020 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jul 14, 2020 0.2751 0.3000 0.2350 0.2800 1,693 +0.03(+10.02%)
Jul 13, 2020 0.2250 0.2675 0.2250 0.2545 9,255 +0.01(+2.83%)
Jul 10, 2020 0.2475 0.2475 0.2475 0.2475 1,800 +0.00(+0.00%)
Jul 09, 2020 0.2650 0.2845 0.2475 0.2475 4,110 -0.04(-13.01%)
Jul 08, 2020 0.2845 0.2845 0.2845 0.2845 2,553 +0.02(+9.00%)
Jul 07, 2020 0.2700 0.3220 0.2500 0.2610 180,860 +0.01(+4.40%)
Jul 06, 2020 0.2950 0.3220 0.2450 0.2500 57,420 -0.03(-10.07%)
Jul 02, 2020 0.2780 0.2780 0.2780 0.2780 3,600 -0.01(-4.14%)
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.