Quantcast

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

CX 
$2.97
*  
0.08
2.77%
Get CX Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading CX now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    CX Pre-Market
 
 
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: 1 Year, From 16-AUG-2018 TO 16-AUG-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 2.93 2.99 2.915 2.97 7,104,064
08/16/2019 2.92 2.99 2.915 2.97 7,796,358
08/15/2019 2.96 2.97 2.82 2.89 11,502,940
08/14/2019 2.99 3.02 2.93 2.96 14,234,240
08/13/2019 3.03 3.13 2.98 3.02 7,853,853
08/12/2019 3.1 3.11 3.02 3.03 7,842,653
08/09/2019 3.16 3.18 3.12 3.16 7,340,385
08/08/2019 3.12 3.2 3.09 3.18 10,611,460
08/07/2019 3.06 3.14 2.95 3.13 11,341,050
08/06/2019 3.16 3.26 3.045 3.12 16,493,760
08/05/2019 3.22 3.25 3.02 3.1 23,506,200
08/02/2019 3.36 3.4 3.22 3.27 9,987,145
08/01/2019 3.57 3.61 3.365 3.4 9,771,304
07/31/2019 3.67 3.67 3.52 3.56 9,370,743
07/30/2019 3.61 3.68 3.6 3.67 6,006,175
07/29/2019 3.65 3.69 3.59 3.64 5,654,853
07/26/2019 3.69 3.69 3.6 3.63 6,767,328
07/25/2019 3.67 3.695 3.6 3.66 8,511,939
07/24/2019 3.71 3.76 3.685 3.74 5,036,452
07/23/2019 3.75 3.77 3.68 3.69 6,387,152
07/22/2019 3.75 3.81 3.69 3.72 5,317,833
07/19/2019 3.76 3.8 3.7 3.76 8,553,082
07/18/2019 3.9 3.93 3.71 3.76 10,758,550
07/17/2019 4 4.01 3.9 3.91 6,687,755
07/16/2019 4.07 4.07 3.965 4 4,697,836
07/15/2019 4.03 4.1 4 4.07 5,247,223
07/12/2019 4.05 4.12 4.015 4.02 19,533,840
07/11/2019 4.02 4.06 3.98 4.05 8,801,364
07/10/2019 4.04 4.05 3.95 3.98 11,394,420
07/09/2019 4.25 4.29 4.005 4.01 9,910,017
07/08/2019 4.27 4.34 4.265 4.28 3,913,105
07/05/2019 4.25 4.31 4.22 4.3 2,708,617
07/03/2019 4.32 4.33 4.24 4.25 3,482,100
07/02/2019 4.32 4.35 4.25 4.29 3,171,356
07/01/2019 4.27 4.32 4.22 4.32 4,616,943
06/28/2019 4.24 4.26 4.15 4.24 4,277,683
06/27/2019 4.23 4.28 4.2 4.21 5,514,526
06/26/2019 4.13 4.23 4.09 4.2 7,485,176
06/25/2019 4.13 4.165 4.08 4.11 4,196,913
06/24/2019 4.2 4.21 4.13 4.16 1,951,630
06/21/2019 4.13 4.19 4.06 4.17 5,712,761
06/20/2019 4.21 4.25 4.11 4.13 4,483,259
06/19/2019 4.17 4.19 4.1 4.15 6,079,843
06/18/2019 4.16 4.22 4.15 4.15 4,665,912
06/17/2019 4.16 4.16 4.06 4.1 6,328,922
06/14/2019 4.21 4.21 4.1 4.17 4,724,268
06/13/2019 4.11 4.29 4.11 4.22 6,345,331
06/12/2019 4.21 4.24 4.155 4.16 5,032,371
06/11/2019 4.44 4.44 4.23 4.25 7,648,762
06/10/2019 4.23 4.46 4.2 4.39 8,486,508
06/07/2019 4.14 4.185 4.1 4.13 3,912,821
06/06/2019 4.18 4.19 4.04 4.11 9,312,814
06/05/2019 4.32 4.32 4.17 4.19 4,690,776
06/04/2019 4.17 4.37 4.16 4.29 7,092,455
06/03/2019 4.15 4.2 4.06 4.13 5,875,194
05/31/2019 4.08 4.16 3.96 4.12 8,804,489
05/30/2019 4.19 4.338 4.19 4.23 4,719,175
05/29/2019 3.98 4.2 3.94 4.19 9,282,861
05/28/2019 4.19 4.21 3.96 4.03 11,406,640
05/24/2019 4.36 4.36 4.19 4.21 6,020,979
05/23/2019 4.31 4.32 4.21 4.32 5,936,457
05/22/2019 4.37 4.4 4.32 4.34 3,200,459
05/21/2019 4.42 4.42 4.36 4.38 2,792,914
05/20/2019 4.37 4.43 4.345 4.39 2,872,816
05/17/2019 4.38 4.42 4.36 4.38 6,433,901
05/16/2019 4.36 4.49 4.36 4.4 5,257,946
05/15/2019 4.36 4.44 4.35 4.41 4,016,953
05/14/2019 4.38 4.49 4.35 4.38 6,902,683
05/13/2019 4.42 4.44 4.31 4.34 5,578,884
05/10/2019 4.51 4.56 4.425 4.52 6,621,321
05/09/2019 4.48 4.54 4.415 4.52 8,833,658
05/08/2019 4.55 4.56 4.49 4.5 4,818,167
05/07/2019 4.56 4.58 4.5 4.53 4,355,929
05/06/2019 4.56 4.66 4.55 4.61 3,191,557
05/03/2019 4.63 4.65 4.59 4.64 3,901,282
05/02/2019 4.56 4.62 4.52 4.57 6,635,395
05/01/2019 4.65 4.68 4.57 4.58 6,494,276
04/30/2019 4.57 4.63 4.54 4.6 4,173,780
04/29/2019 4.58 4.625 4.54 4.57 5,030,532
04/26/2019 4.6 4.65 4.58 4.61 7,024,173
04/25/2019 4.81 4.85 4.59 4.6 12,017,000
04/24/2019 4.78 4.83 4.73 4.82 7,676,187
04/23/2019 4.83 4.84 4.69 4.78 9,753,252
04/22/2019 4.86 4.89 4.82 4.84 3,467,513
04/18/2019 4.88 4.98 4.86 4.88 4,181,602
04/17/2019 4.9 4.95 4.82 4.91 7,761,969
04/16/2019 4.78 4.87 4.78 4.87 4,510,665
04/15/2019 4.78 4.865 4.72 4.8 4,030,951
04/12/2019 4.81 4.84 4.72 4.79 6,969,610
04/11/2019 4.93 4.935 4.75 4.78 9,421,516
04/10/2019 5 5 4.92 4.94 3,736,509
04/09/2019 5.07 5.09 4.955 4.97 5,456,504
04/08/2019 4.94 5.1 4.87 5.1 5,823,522
04/05/2019 4.89 4.99 4.88 4.97 6,712,038
04/04/2019 4.8 4.92 4.78 4.88 6,069,947
04/03/2019 4.8 4.84 4.76 4.8 5,892,437
04/02/2019 4.74 4.78 4.635 4.76 10,804,550
04/01/2019 4.72 4.79 4.69 4.76 6,031,955
03/29/2019 4.59 4.7 4.54 4.64 29,947,010
03/28/2019 4.72 4.74 4.54 4.56 14,487,830
03/27/2019 4.68 4.76 4.645 4.74 6,718,255
03/26/2019 4.86 4.87 4.67 4.71 8,770,332
03/25/2019 4.54 4.82 4.54 4.8 14,130,260
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
12/21/2018 4.76 4.87 4.71 4.78 8,041,564
12/20/2018 4.9 5.01 4.765 4.81 10,936,270
12/19/2018 4.87 5.07 4.79 4.83 10,135,520
12/18/2018 4.69 4.87 4.66 4.78 8,395,150
12/17/2018 4.65 4.76 4.64 4.65 6,999,036
12/14/2018 4.57 4.7 4.52 4.65 14,814,290
12/13/2018 4.78 4.78 4.6 4.62 12,716,040
12/12/2018 4.76 4.8 4.7 4.71 9,489,186
12/11/2018 4.8 4.87 4.67 4.68 11,386,360
12/10/2018 4.96 4.99 4.74 4.75 10,981,610
12/07/2018 5 5.16 5 5.02 7,819,983
12/06/2018 4.78 4.98 4.74 4.98 10,359,310
12/04/2018 5.07 5.23 4.87 4.89 9,568,146
12/03/2018 5.3 5.375 5.08 5.15 10,359,930
11/30/2018 5.07 5.175 5.01 5.14 11,590,710
11/29/2018 4.97 5.21 4.96 5.11 12,675,370
11/28/2018 4.73 4.94 4.64 4.92 12,335,100
11/27/2018 4.55 4.68 4.51 4.66 15,064,640
11/26/2018 4.81 4.86 4.48 4.56 14,740,260
11/23/2018 4.65 4.79 4.47 4.75 7,194,345
11/21/2018 4.88 5.07 4.65 4.68 22,982,320
11/20/2018 4.9 5.06 4.87 4.88 7,690,593
11/19/2018 5.01 5.1 4.93 4.98 6,505,021
11/16/2018 5.03 5.14 4.95 5.05 8,200,452
11/15/2018 4.98 5.08 4.94 4.99 10,055,650
11/14/2018 5.04 5.21 4.93 4.97 15,987,770
11/13/2018 5.01 5.11 4.89 4.97 13,455,200
11/12/2018 5.25 5.31 4.985 5.03 10,807,540
11/09/2018 5.28 5.35 4.9345 5.31 18,479,240
11/08/2018 5.55 5.64 5.24 5.32 11,989,840
11/07/2018 5.73 5.81 5.58 5.64 8,404,954
11/06/2018 5.43 5.7 5.43 5.61 10,796,670
11/05/2018 5.41 5.61 5.405 5.48 7,403,272
11/02/2018 5.48 5.56 5.3564 5.41 6,741,304
11/01/2018 5.1 5.44 5.075 5.41 10,241,210
10/31/2018 5.11 5.26 4.94 5.04 11,986,080
10/30/2018 4.95 5.15 4.83 5.08 21,074,460
10/29/2018 5.07 5.25 4.79 4.89 31,713,600
10/26/2018 5.24 5.31 5.02 5.27 18,701,480
10/25/2018 5.47 5.79 5.28 5.31 16,614,650
10/24/2018 5.54 5.62 5.35 5.37 11,402,750
10/23/2018 5.55 5.61 5.455 5.56 10,540,250
10/22/2018 5.88 5.97 5.65 5.65 8,192,113
10/19/2018 5.91 5.99 5.79 5.9 8,268,716
10/18/2018 6.12 6.18 5.86 5.86 11,016,100
10/17/2018 6.37 6.44 6.23 6.24 7,922,793
10/16/2018 6.39 6.53 6.39 6.43 5,171,500
10/15/2018 6.23 6.42 6.185 6.32 3,620,141
10/12/2018 6.19 6.29 6.095 6.22 6,507,021
10/11/2018 6.17 6.29 6.05 6.07 6,070,884
10/10/2018 6.32 6.37 6.18 6.2 5,650,641
10/09/2018 6.31 6.39 6.17 6.38 4,491,586
10/08/2018 6.35 6.37 6.23 6.34 7,779,766
10/05/2018 6.58 6.63 6.36 6.42 7,804,113
10/04/2018 6.8 6.81 6.51 6.57 12,857,810
10/03/2018 7.04 7.04 6.8 6.82 8,162,077
10/02/2018 7.08 7.135 6.94 6.97 4,347,201
10/01/2018 7.13 7.26 7.08 7.11 4,668,818
09/28/2018 7.08 7.08 6.92 7.04 5,663,376
09/27/2018 6.98 7.08 6.94 7.05 2,664,189
09/26/2018 6.87 7.06 6.85 6.94 4,769,005
09/25/2018 6.94 6.995 6.885 6.9 2,865,861
09/24/2018 7.02 7.06 6.88 6.9 3,366,537
09/21/2018 7.16 7.16 7.03 7.06 3,853,493
09/20/2018 7.2 7.26 7.12 7.16 4,313,031
09/19/2018 7.21 7.32 7.15 7.17 3,788,637
09/18/2018 7.14 7.23 7.11 7.19 3,274,836
09/17/2018 7.13 7.23 7.07 7.1 4,196,910
09/14/2018 7.09 7.15 7.01 7.12 4,204,114
09/13/2018 7.05 7.13 7.03 7.07 3,188,853
09/12/2018 6.87 7.04 6.84 6.97 6,114,057
09/11/2018 6.77 6.86 6.675 6.8 4,114,453
09/10/2018 6.8 6.8385 6.68 6.79 3,225,891
09/07/2018 6.74 6.81 6.66 6.79 4,385,424
09/06/2018 6.75 6.875 6.74 6.77 3,340,161
09/05/2018 6.91 6.91 6.75 6.78 5,199,185
09/04/2018 7 7.05 6.84 6.92 6,179,144
08/31/2018 7.15 7.17 7.04 7.09 3,931,049
08/30/2018 7.23 7.23 7.055 7.14 3,900,189
08/29/2018 7.1 7.29 7.1 7.28 4,417,946
08/28/2018 7.45 7.45 7.08 7.14 6,547,077
08/27/2018 7.07 7.405 7.06 7.37 9,765,376
08/24/2018 7.05 7.11 6.9 6.99 3,100,774
08/23/2018 7.1 7.165 6.97 6.99 3,803,207
08/22/2018 6.99 7.145 6.9 7.12 4,998,693
08/21/2018 6.73 7.03 6.71 6.96 11,513,140
08/20/2018 6.69 6.75 6.555 6.7 6,551,482
08/17/2018 6.55 6.75 6.55 6.71 4,430,858
08/16/2018 6.78 6.91 6.53 6.58 13,982,840
*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