Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cemex, S.A.B. de C.V. Sponsored ADR (NY:CX)

8.540 +0.010 (+0.12%)
Streaming Delayed Price Updated: 2:37 PM EDT, Aug 18, 2025 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 (%)
Aug 15, 2025 8.550 8.590 8.500 8.530 5,849,546 +0.03(+0.35%)
Aug 14, 2025 8.630 8.660 8.480 8.500 9,607,879 -0.19(-2.19%)
Aug 13, 2025 8.810 8.810 8.640 8.690 10,986,411 -0.08(-0.91%)
Aug 12, 2025 8.740 8.829 8.665 8.770 7,768,380 +0.12(+1.39%)
Aug 11, 2025 8.580 8.690 8.580 8.650 5,859,465 +0.03(+0.35%)
Aug 08, 2025 8.650 8.740 8.605 8.620 9,969,344 +0.05(+0.58%)
Aug 07, 2025 8.540 8.645 8.475 8.570 14,707,972 +0.18(+2.15%)
Aug 06, 2025 8.260 8.525 8.240 8.390 8,708,912 +0.06(+0.72%)
Aug 05, 2025 8.220 8.350 8.180 8.330 16,743,826 +0.12(+1.46%)
Aug 04, 2025 8.500 8.580 8.170 8.210 22,240,524 -0.19(-2.26%)
Aug 01, 2025 8.660 8.680 8.330 8.400 19,212,220 -0.30(-3.45%)
Jul 31, 2025 8.430 8.790 8.400 8.700 16,040,781 +0.16(+1.87%)
Jul 30, 2025 8.570 8.620 8.455 8.540 14,130,962 -0.10(-1.16%)
Jul 29, 2025 8.440 8.700 8.390 8.640 15,271,536 +0.23(+2.73%)
Jul 28, 2025 8.310 8.420 8.150 8.410 15,441,446 +0.00(+0.00%)
Jul 25, 2025 8.250 8.440 8.210 8.410 9,945,770 +0.16(+1.94%)
Jul 24, 2025 8.000 8.459 7.860 8.250 29,451,232 +0.28(+3.51%)
Jul 23, 2025 7.950 8.000 7.845 7.970 16,383,374 +0.06(+0.76%)
Jul 22, 2025 7.730 7.940 7.695 7.910 15,332,616 +0.18(+2.33%)
Jul 21, 2025 7.710 7.830 7.635 7.730 16,171,232 +0.11(+1.44%)
Jul 18, 2025 7.780 7.790 7.585 7.620 5,672,160 -0.12(-1.55%)
Jul 17, 2025 7.350 7.800 7.340 7.740 13,558,812 +0.37(+5.02%)
Jul 16, 2025 7.290 7.390 7.250 7.370 10,923,223 +0.10(+1.38%)
Jul 15, 2025 7.470 7.470 7.240 7.270 6,641,682 -0.11(-1.49%)
Jul 14, 2025 7.360 7.450 7.350 7.380 8,975,654 -0.01(-0.14%)
Jul 11, 2025 7.300 7.410 7.170 7.390 7,862,241 -0.02(-0.27%)
Jul 10, 2025 7.320 7.500 7.320 7.410 10,431,333 +0.05(+0.68%)
Jul 09, 2025 7.260 7.430 7.225 7.360 9,764,743 +0.15(+2.08%)
Jul 08, 2025 7.180 7.290 7.120 7.210 8,109,381 +0.07(+0.98%)
Jul 07, 2025 7.170 7.230 7.130 7.140 12,051,703 -0.09(-1.24%)
Jul 03, 2025 7.210 7.290 7.170 7.230 4,544,065 +0.06(+0.84%)
Jul 02, 2025 7.100 7.270 7.100 7.170 13,858,086 +0.07(+0.99%)
Jul 01, 2025 6.890 7.100 6.880 7.100 13,155,153 +0.17(+2.45%)
Jun 30, 2025 6.770 6.980 6.665 6.930 16,591,612 +0.12(+1.76%)
Jun 27, 2025 6.820 6.867 6.740 6.810 8,300,805 -0.02(-0.29%)
Jun 26, 2025 6.770 6.880 6.720 6.830 12,624,409 +0.09(+1.34%)
Jun 25, 2025 6.920 6.960 6.730 6.740 8,403,314 -0.20(-2.88%)
Jun 24, 2025 6.840 6.990 6.830 6.940 9,022,922 +0.15(+2.21%)
Jun 23, 2025 6.730 6.800 6.630 6.790 10,306,198 +0.01(+0.15%)
Jun 20, 2025 6.880 6.907 6.760 6.780 13,947,775 -0.08(-1.17%)
Jun 18, 2025 6.820 6.915 6.800 6.860 16,034,288 +0.05(+0.73%)
Jun 17, 2025 6.830 6.880 6.760 6.810 10,479,769 -0.09(-1.30%)
Jun 16, 2025 6.850 7.000 6.830 6.900 10,134,991 +0.13(+1.92%)
Jun 13, 2025 6.870 6.910 6.750 6.770 11,327,328 -0.22(-3.15%)
Jun 12, 2025 6.960 7.050 6.895 6.990 15,439,242 +0.03(+0.43%)
Jun 11, 2025 6.990 7.235 6.960 6.960 24,928,456 +0.05(+0.72%)
Jun 10, 2025 6.750 6.960 6.750 6.910 12,507,454 +0.14(+2.07%)
Jun 09, 2025 6.740 6.840 6.700 6.770 11,695,208 +0.04(+0.59%)
Jun 06, 2025 6.820 6.830 6.665 6.730 8,920,591 -0.08(-1.17%)
Jun 05, 2025 6.820 6.860 6.740 6.810 10,303,857 +0.03(+0.44%)
Jun 04, 2025 6.790 6.850 6.770 6.780 9,352,366 -0.04(-0.59%)
Jun 03, 2025 6.780 6.915 6.740 6.820 10,997,487 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.