CEMEX SAB DE CV SPON ADR Historical Stock Price

Below is the stock price history for Cemex Sab De Cv Spon Adr CX. Data is recorded each day for the historical open, high, low, close and volume. The Cemex Sab De Cv Spon Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cemex Sab De Cv Spon Adr Historical Stock Price

DateOpenHighLowCloseVolume
2019-01-18 5.48 5.615 5.425 5.57 389,887
2019-01-17 5.355 5.47 5.345 5.445 530,942
2019-01-16 5.18 5.375 5.18 5.365 505,159
2019-01-15 5.22 5.25 5.16 5.20 506,577
2019-01-14 5.215 5.315 5.20 5.23 339,509
2019-01-11 5.25 5.285 5.175 5.245 299,416
2019-01-10 5.29 5.34 5.22 5.28 865,222
2019-01-09 5.26 5.39 5.255 5.305 793,310
2019-01-08 5.12 5.19 5.095 5.185 437,290
2019-01-07 4.93 5.105 4.89 5.07 354,011
2019-01-04 4.895 4.96 4.875 4.915 495,439
2019-01-03 4.93 4.93 4.82 4.86 401,236
2019-01-02 4.795 4.975 4.795 4.97 330,347
2018-12-31 4.81 4.855 4.74 4.81 365,138
2018-12-28 4.81 4.82 4.765 4.785 359,779
2018-12-27 4.73 4.785 4.68 4.78 804,547
2018-12-26 4.73 4.755 4.63 4.755 476,671
2018-12-24 4.78 4.81 4.685 4.685 303,698
2018-12-21 4.775 4.85 4.73 4.77 699,491
2018-12-20 4.94 5.00 4.775 4.795 905,334
2018-12-19 4.90 5.055 4.82 4.845 948,162
2018-12-18 4.69 4.87 4.67 4.80 609,959
2018-12-17 4.67 4.75 4.665 4.665 538,931
2018-12-14 4.54 4.695 4.54 4.665 1,038,000
2018-12-13 4.74 4.77 4.60 4.61 847,037
2018-12-12 4.77 4.795 4.705 4.715 448,427
2018-12-11 4.86 4.86 4.675 4.715 686,487
2018-12-10 4.94 4.98 4.745 4.745 644,297
2018-12-07 5.03 5.15 5.02 5.025 609,925
2018-12-06 4.775 4.975 4.75 4.955 720,405

» More Cemex Sab De Cv Spon Adr Stock Price History

To see other companies like Cemex Sab De Cv Spon Adr (CX), view our stock market today for news, and other data.