Quantcast

Cemex, S.A.B. de C.V. Sponsored ADR Historical Stock Prices

CX 
$4.54
*  
0.37
7.54%
Get CX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CX now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.85 4.87 4.53 4.54 21,710,665
03/22/2019 4.82 4.87 4.53 4.54 21,713,370
03/21/2019 4.89 5.05 4.88 4.91 9,469,983
03/20/2019 4.87 4.98 4.77 4.97 10,634,140
03/19/2019 4.87 4.94 4.83 4.89 12,691,520
03/18/2019 4.78 4.89 4.7 4.83 7,426,295
03/15/2019 4.68 4.77 4.67 4.77 6,030,698
03/14/2019 4.67 4.725 4.61 4.66 5,523,473
03/13/2019 4.73 4.755 4.66 4.71 4,664,092
03/12/2019 4.73 4.79 4.695 4.73 4,445,849
03/11/2019 4.66 4.75 4.64 4.7 4,625,615
03/08/2019 4.63 4.68 4.6 4.63 5,505,295
03/07/2019 4.73 4.73 4.58 4.66 10,082,240
03/06/2019 4.74 4.79 4.66 4.74 4,082,378
03/05/2019 4.81 4.82 4.74 4.76 5,485,293
03/04/2019 4.88 4.9 4.77 4.81 7,422,840
03/01/2019 4.9 4.94 4.76 4.87 8,061,299
02/28/2019 4.85 4.92 4.74 4.85 7,038,538
02/27/2019 4.93 4.94 4.85 4.87 6,976,224
02/26/2019 4.93 4.97 4.89 4.92 9,184,965
02/25/2019 4.98 5.02 4.87 4.93 12,676,180
02/22/2019 5.01 5.05 4.935 4.97 7,036,775
02/21/2019 5 5.01 4.955 5 6,477,760
02/20/2019 4.98 5.13 4.97 5.01 10,848,380
02/19/2019 4.93 5 4.89 4.89 3,700,374
02/15/2019 4.92 4.96 4.875 4.92 8,137,340
02/14/2019 4.83 4.94 4.77 4.9 7,708,695
02/13/2019 5 5.05 4.81 4.83 8,968,790
02/12/2019 4.91 5.03 4.91 5.02 10,026,690
02/11/2019 4.87 4.91 4.745 4.9 11,829,450
02/08/2019 4.88 4.95 4.77 4.86 12,166,970
02/07/2019 5.3 5.31 4.89 4.94 15,007,040
02/06/2019 5.5 5.5 5.3 5.32 7,224,347
02/05/2019 5.38 5.52 5.36 5.5 4,342,120
02/04/2019 5.33 5.41 5.31 5.36 2,563,969
02/01/2019 5.44 5.45 5.33 5.34 4,424,780
01/31/2019 5.37 5.49 5.33 5.44 7,259,045
01/30/2019 5.28 5.4 5.2 5.35 6,787,232
01/29/2019 5.31 5.385 5.285 5.3 3,053,311
01/28/2019 5.25 5.35 5.24 5.32 3,815,874
01/25/2019 5.32 5.395 5.3 5.32 5,334,179
01/24/2019 5.22 5.36 5.22 5.25 5,322,568
01/23/2019 5.44 5.455 5.16 5.24 9,631,002
01/22/2019 5.5 5.56 5.36 5.41 5,953,479
01/18/2019 5.49 5.63 5.41 5.57 6,529,897
01/17/2019 5.32 5.48 5.3 5.46 7,073,515
01/16/2019 5.19 5.38 5.175 5.34 6,195,224
01/15/2019 5.23 5.25 5.15 5.2 7,328,414
01/14/2019 5.22 5.33 5.185 5.23 4,335,396
01/11/2019 5.22 5.29 5.17 5.24 4,425,564
01/10/2019 5.3 5.34 5.22 5.27 12,064,080
01/09/2019 5.21 5.4 5.21 5.3 10,121,850
01/08/2019 5.12 5.21 5.08 5.21 7,033,447
01/07/2019 4.96 5.11 4.88 5.07 4,678,729
01/04/2019 4.91 4.97 4.86 4.91 7,477,645
01/03/2019 4.95 4.95 4.815 4.86 3,878,733
01/02/2019 4.75 4.99 4.75 4.97 4,172,880
12/31/2018 4.79 4.87 4.73 4.82 4,793,078
12/28/2018 4.8 4.83 4.755 4.79 3,791,377
12/27/2018 4.69 4.79 4.67 4.79 9,040,461
12/26/2018 4.68 4.78 4.62 4.77 5,783,139
12/24/2018 4.74 4.825 4.68 4.69 3,400,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio