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 (%)
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%)
May 10, 2017 0.8829 0.8829 0.8829 0.8829 65,438 -0.02(-1.90%)
Apr 28, 2017 0.9000 0.9000 0.9000 28 +0.01(+0.65%)
Apr 26, 2017 0.8942 0.8942 0.8942 0 +0.00(+0.47%)
Apr 24, 2017 0.8900 0.8900 0.8900 0 +0.04(+4.09%)
Apr 19, 2017 0.8550 0.8550 0.8550 0 -0.02(-1.89%)
Apr 17, 2017 0.8715 0.8715 0.8715 0 -0.03(-3.17%)
Apr 07, 2017 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Apr 05, 2017 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Apr 03, 2017 0.9000 0.9000 0.9000 0 +0.01(+1.47%)
Mar 29, 2017 0.8870 0.8870 0.8870 0 +0.00(+0.44%)
Mar 23, 2017 0.8832 0.8832 0.8832 0 -0.01(-0.77%)
Mar 22, 2017 0.8900 0.8900 0.8900 0.8900 2,000 -0.03(-3.26%)
Mar 20, 2017 0.9200 0.9200 0.9200 7,500,000 +0.02(+1.83%)
Mar 17, 2017 0.9035 0.9035 0.9035 0.9035 1,000 -0.00(-0.34%)
Mar 16, 2017 0.9066 0.9066 0.9066 0.9066 1,000 +0.01(+0.73%)
Mar 08, 2017 0.9000 0.9000 0.9000 1,000,000 -0.02(-1.85%)
Mar 07, 2017 0.9200 0.9200 0.9170 0.9170 1,100 +0.04(+4.20%)
Mar 06, 2017 0.8800 0.8800 0.8800 0.8800 100 -0.04(-4.35%)
Mar 03, 2017 0.9000 0.9200 0.9000 0.9200 2,982 +0.02(+2.22%)
Mar 02, 2017 0.9000 0.9000 0.9000 0.9000 1,040 -0.04(-4.26%)
Mar 01, 2017 0.8500 0.9400 0.8500 0.9400 3,357 +0.10(+11.44%)
Feb 28, 2017 0.8900 0.8900 0.8435 0.8435 2,000 -0.05(-5.49%)
Feb 27, 2017 0.8800 0.9000 0.8800 0.8925 3,600 +0.05(+6.25%)
Feb 24, 2017 0.8400 0.8400 0.8400 0.8400 1,000 -0.05(-5.27%)
Feb 23, 2017 0.8868 0.8868 0.8868 0.8868 2,729,100 +0.02(+1.93%)
Feb 21, 2017 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 17, 2017 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Feb 16, 2017 0.8900 0.8900 0.8900 0.8900 274 +0.01(+1.42%)
Feb 15, 2017 0.8775 0.8775 0.8775 0.8775 100 -0.01(-1.10%)
Feb 07, 2017 0.8872 0.8872 0.8872 0 -0.02(-1.96%)
Feb 06, 2017 0.9100 0.9100 0.9050 0.9050 2,000 -0.01(-1.42%)
Feb 02, 2017 0.9180 0.9180 0.9180 1 -0.03(-3.37%)
Jan 31, 2017 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jan 30, 2017 0.9795 0.9795 0.9000 0.9500 9,199 -0.03(-3.04%)
Jan 27, 2017 0.9400 0.9798 0.9050 0.9798 5,982 +0.07(+7.66%)
Jan 26, 2017 0.9890 0.9890 0.9050 0.9101 1,052,762 +0.00(+0.01%)
Jan 25, 2017 0.9100 0.9100 0.9000 0.9100 33,396 +0.05(+5.81%)
Jan 20, 2017 0.8600 0.8600 0.8600 0 +0.05(+6.70%)
Jan 13, 2017 0.8060 0.8060 0.8060 0 +0.04(+4.68%)
Jan 06, 2017 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Jan 05, 2017 0.7608 0.7608 0.7600 0.7600 3,000 -0.06(-7.32%)
Dec 20, 2016 0.8200 0.8200 0.8200 500,000 -0.06(-6.82%)
Dec 13, 2016 0.8800 0.8800 0.8800 1 +0.02(+2.27%)
Dec 12, 2016 0.8605 0.8605 0.8605 0.8605 1,081 +0.02(+2.44%)
Dec 08, 2016 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Dec 07, 2016 0.8200 0.8200 0.8200 0.8200 5,768 -0.02(-1.80%)
Dec 05, 2016 0.8350 0.8350 0.8350 0 +0.04(+4.44%)
Dec 01, 2016 0.7995 0.7995 0.7995 0 +0.01(+0.63%)
Nov 28, 2016 0.7945 0.7945 0.7945 0 +0.04(+5.93%)
Nov 22, 2016 0.7500 0.7500 0.7500 1 +0.03(+4.46%)
Nov 14, 2016 0.7180 0.7180 0.7180 0 -0.10(-12.55%)
Nov 10, 2016 0.8210 0.8210 0.8210 0 -0.02(-2.26%)
Nov 09, 2016 0.8400 0.8400 0.8400 0.8400 120 -0.04(-4.55%)
Nov 07, 2016 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Nov 04, 2016 0.8600 0.8600 0.8600 0.8600 35,450 -0.01(-0.93%)
Oct 31, 2016 0.8681 0.8681 0.8681 0 -0.05(-5.87%)
Oct 21, 2016 0.9222 0.9222 0.9222 0 +0.04(+4.18%)
Oct 20, 2016 0.8852 0.8852 0.8852 0.8852 200,000 +0.01(+0.89%)
Oct 19, 2016 0.8774 0.8774 0.8774 0.8774 1,200,000 +0.04(+4.44%)
Oct 11, 2016 0.8401 0.8401 0.8401 0 +0.00(+0.01%)
Oct 10, 2016 0.8400 0.8400 0.8400 0.8400 4,100 +0.05(+5.99%)
Oct 04, 2016 0.7925 0.7925 0.7925 0 -0.03(-3.35%)
Oct 03, 2016 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Sep 30, 2016 0.8200 0.8200 0.8200 0.8200 110 +0.00(+0.00%)
Sep 29, 2016 0.8241 0.8241 0.8200 0.8200 5,965 +0.02(+2.50%)
Sep 28, 2016 0.8000 0.8000 0.8000 0.8000 100 -0.02(-2.44%)
Sep 27, 2016 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Aug 30, 2016 0.8200 0.8200 0.8200 0 -0.03(-3.53%)
Aug 23, 2016 0.8500 0.8500 0.8500 0 -0.04(-4.16%)
Aug 15, 2016 0.8869 0.8869 0.8869 0 +0.03(+3.24%)
Aug 11, 2016 0.8591 0.8591 0.8591 0 +0.04(+4.77%)
Aug 10, 2016 0.8200 0.8200 0.8200 0.8200 1,401 +0.01(+1.26%)
Aug 09, 2016 0.7500 0.8098 0.7500 0.8098 200,171 +0.04(+5.17%)
Aug 08, 2016 0.7700 0.7805 0.7700 0.7700 1,200,420 +0.00(+0.00%)
Aug 05, 2016 0.7700 0.7700 0.7700 0.7700 1,000 +0.02(+2.67%)
Aug 02, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 01, 2016 0.7500 0.7500 0.7500 0.7500 2,000 +0.03(+4.17%)
Jul 27, 2016 0.7200 0.7200 0.7200 0 +0.03(+4.00%)
Jul 26, 2016 0.6923 0.6923 0.6923 0.6923 8,750 -0.01(-1.10%)
Jul 21, 2016 0.7000 0.7000 0.7000 0 -0.02(-2.29%)
Jul 20, 2016 0.7164 0.7164 0.7164 0.7164 804 +0.02(+3.23%)
Jul 18, 2016 0.6940 0.6940 0.6940 4 -0.01(-0.86%)
Jul 14, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Jul 13, 2016 0.6600 0.6600 0.6600 0.6600 310 -0.01(-1.18%)
Jun 09, 2016 0.6679 0.6679 0.6679 0 -0.02(-2.61%)
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.