OTC Markets OTCPK - Delayed Quote
USD
CEMEX, S.A.B. de C.V. (CXMSF)
1.0500
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Oct 29, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Oct 28, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Oct 27, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Oct 26, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Oct 23, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
100
Oct 22, 2026
1.0600
1.0600
1.0600
1.0600
1.0600
1,000
Oct 21, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
400
Oct 20, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
100
Oct 19, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 16, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 15, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 14, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 13, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 12, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 9, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 8, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
-
Oct 7, 2026
0.9200
0.9200
0.9200
0.9200
0.9200
5,504,000
Oct 6, 2026
0.9500
0.9500
0.9500
0.9500
0.9500
-
Oct 5, 2026
0.9500
0.9500
0.9500
0.9500
0.9500
16,100
Oct 2, 2026
0.9700
0.9700
0.9700
0.9700
0.9700
-
Oct 1, 2026
0.9700
0.9700
0.9700
0.9700
0.9700
-
Sep 30, 2026
0.9700
0.9700
0.9700
0.9700
0.9700
-
Sep 29, 2026
0.9700
0.9700
0.9700
0.9700
0.9700
-
Sep 28, 2026
0.9700
0.9700
0.9700
0.9700
0.9700
-
Sep 25, 2026
0.9700
0.9700
0.9700
0.9700
0.9700
100
Sep 24, 2026
1.0000
1.0000
1.0000
1.0000
1.0000
1,000
Sep 23, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Sep 22, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Sep 21, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
900
Sep 18, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Sep 17, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Sep 16, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Sep 15, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Sep 14, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
100
Sep 11, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
-
Sep 10, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
-
Sep 9, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
-
Sep 8, 2026
1.1300
1.1300
1.0800
1.0800
1.0800
1,005,300
Sep 4, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
100
Sep 3, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
500
Sep 2, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Sep 1, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 31, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 28, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 27, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 26, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 25, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 24, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 21, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 20, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 19, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Aug 18, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
700,100
Aug 17, 2026
1.1000
1.1700
1.1000
1.1700
1.1700
251,700
Aug 14, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 13, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 12, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 11, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 10, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 7, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 6, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 5, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 4, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Aug 3, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Jul 31, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Jul 30, 2026
1.1800
1.1800
1.1800
1.1800
1.1800
-
Jul 29, 2026
1.2000
1.2000
1.1800
1.1800
1.1800
1,600,100
Jul 28, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
-
Jul 27, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
900
Jul 24, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
800
Jul 23, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
100
Jul 22, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jul 21, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jul 20, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jul 17, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jul 16, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
9,000
Jul 15, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 14, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 13, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 10, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 9, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 8, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 7, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 6, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 2, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jul 1, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Jun 30, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
100
Jun 29, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 26, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 25, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 24, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 23, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 22, 2026
1.2300
1.2500
1.2300
1.2500
1.2500
1,200
Jun 18, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 17, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 16, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 15, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
Jun 12, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
1,000
Jun 11, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
400
Jun 10, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
100
Jun 9, 2026
1.2000
1.3000
1.1100
1.1100
1.1100
1,300
Jun 8, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
100
Jun 5, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
100
Jun 4, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jun 3, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jun 2, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
Jun 1, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
100
May 29, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
May 28, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
May 27, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
-
May 26, 2026
1.3000
1.3000
1.3000
1.3000
1.3000
100
May 22, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
May 21, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
600
May 20, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
May 19, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
May 18, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
May 15, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
May 14, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
100
May 13, 2026
1.3200
1.3200
1.3200
1.3200
1.3200
-
May 12, 2026
1.3500
1.3500
1.3200
1.3200
1.3200
600
May 11, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
May 8, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
May 7, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
May 6, 2026
1.2500
1.2500
1.2500
1.2500
1.2500
-
May 5, 2026
1.2200
1.2500
1.2200
1.2500
1.2500
3,100
May 4, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
100
May 1, 2026
1.3100
1.3100
1.3100
1.3100
1.3100
-
Apr 30, 2026
1.1500
1.3100
1.1500
1.3100
1.3100
10,100
Apr 29, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Apr 28, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Apr 27, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Apr 24, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Apr 23, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
-
Apr 22, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
200
Apr 21, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
200
Apr 20, 2026
1.1500
1.1500
1.1500
1.1500
1.1500
700
Apr 17, 2026
1.1700
1.1700
1.1700
1.1700
1.1700
-
Apr 16, 2026
1.1900
1.2000
1.1700
1.1700
1.1700
6,300
Apr 15, 2026
1.1400
1.1400
1.1400
1.1400
1.1400
-
Apr 14, 2026
1.1400
1.1400
1.1400
1.1400
1.1400
-
Apr 13, 2026
1.1400
1.1400
1.1400
1.1400
1.1400
1,000
Apr 10, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Apr 9, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Apr 8, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Apr 7, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Apr 6, 2026
1.1200
1.1200
1.1200
1.1200
1.1200
-
Apr 2, 2026
1.1500
1.1500
1.1200
1.1200
1.1200
700
Apr 1, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
-
Mar 31, 2026
1.1000
1.1000
1.1000
1.1000
1.1000
100
Mar 30, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Mar 27, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Mar 26, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Mar 25, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Mar 24, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
100
Mar 23, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Mar 20, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Mar 19, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
-
Mar 18, 2026
1.0500
1.0500
1.0500
1.0500
1.0500
100
Mar 17, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
-
Mar 16, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
-
Mar 13, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
-
Mar 12, 2026
1.0800
1.0800
1.0800
1.0800
1.0800
300
Mar 11, 2026
0.002
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
1.1300
1.1300
1.1300
1.1300
1.1300
-
Mar 10, 2026
1.1300
1.1300
1.1300
1.1300
1.1280
1,000
Mar 9, 2026
1.0500
1.0500
1.0500
1.0500
1.0481
100
Mar 6, 2026
1.1500
1.1500
1.1500
1.1500
1.1480
-
Mar 5, 2026
1.1500
1.1500
1.1500
1.1500
1.1480
-
Mar 4, 2026
1.1500
1.1500
1.1500
1.1500
1.1480
-
Mar 3, 2026
1.1500
1.1500
1.1500
1.1500
1.1480
300
Mar 2, 2026
1.2900
1.2900
1.2900
1.2900
1.2877
-
Feb 27, 2026
1.2900
1.2900
1.2900
1.2900
1.2877
-
Feb 26, 2026
1.2900
1.2900
1.2900
1.2900
1.2877
300
Feb 25, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
-
Feb 24, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
700
Feb 23, 2026
1.2700
1.2700
1.2500
1.2500
1.2478
300
Feb 20, 2026
1.2100
1.2100
1.2100
1.2100
1.2079
-
Feb 19, 2026
1.2100
1.2100
1.2100
1.2100
1.2079
8,000
Feb 18, 2026
1.3000
1.3000
1.3000
1.3000
1.2977
600
Feb 17, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
100
Feb 13, 2026
1.3500
1.3500
1.3500
1.3500
1.3476
-
Feb 12, 2026
1.3500
1.3500
1.3500
1.3500
1.3476
-
Feb 11, 2026
1.3500
1.3500
1.3500
1.3500
1.3476
-
Feb 10, 2026
1.3500
1.3500
1.3500
1.3500
1.3476
1,000
Feb 9, 2026
1.2300
1.2300
1.2300
1.2300
1.2278
-
Feb 6, 2026
1.2300
1.2300
1.2300
1.2300
1.2278
2,500
Feb 5, 2026
1.2200
1.2200
1.2200
1.2200
1.2178
450,300
Feb 4, 2026
1.2100
1.2100
1.2100
1.2100
1.2079
500
Feb 3, 2026
1.3000
1.3000
1.3000
1.3000
1.2977
800,100
Feb 2, 2026
1.2800
1.2800
1.2800
1.2800
1.2777
100
Jan 30, 2026
1.2600
1.2600
1.2500
1.2500
1.2478
400
Jan 29, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
300
Jan 28, 2026
1.3100
1.3100
1.3100
1.3100
1.3077
-
Jan 27, 2026
1.3300
1.3300
1.3100
1.3100
1.3077
500
Jan 26, 2026
1.2000
1.2000
1.2000
1.2000
1.1979
100
Jan 23, 2026
1.3000
1.3000
1.3000
1.3000
1.2977
200
Jan 22, 2026
1.3300
1.3300
1.3300
1.3300
1.3276
1,000
Jan 21, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
-
Jan 20, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
300
Jan 16, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
-
Jan 15, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
100
Jan 14, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
4,000
Jan 13, 2026
1.2000
1.2000
1.2000
1.2000
1.1979
-
Jan 12, 2026
1.2000
1.2000
1.2000
1.2000
1.1979
-
Jan 9, 2026
1.2000
1.2000
1.2000
1.2000
1.1979
-
Jan 8, 2026
1.2000
1.2000
1.2000
1.2000
1.1979
100
Jan 7, 2026
1.2500
1.2500
1.2500
1.2500
1.2478
501,000
Jan 6, 2026
1.1500
1.1500
1.1500
1.1500
1.1480
-
Jan 5, 2026
1.1500
1.1500
1.1500
1.1500
1.1480
100
Jan 2, 2026
1.2000
1.2000
1.2000
1.2000
1.1979
-
Dec 31, 2025
1.2000
1.2000
1.2000
1.2000
1.1979
-
Dec 30, 2025
1.2000
1.2000
1.2000
1.2000
1.1979
-
Dec 29, 2025
1.2000
1.2000
1.2000
1.2000
1.1979
100
Dec 26, 2025
1.2000
1.2000
1.2000
1.2000
1.1979
-
Dec 24, 2025
1.2000
1.2000
1.2000
1.2000
1.1979
-
Dec 23, 2025
1.2000
1.2000
1.2000
1.2000
1.1979
100
Dec 22, 2025
1.2000
1.2000
1.1000
1.2000
1.1979
224,600
Dec 19, 2025
1.1500
1.1500
1.1500
1.1500
1.1480
-
Dec 18, 2025
1.1500
1.1500
1.1500
1.1500
1.1480
-
Dec 17, 2025
1.1500
1.1500
1.1500
1.1500
1.1480
100
Dec 16, 2025
1.1000
1.1000
1.1000
1.1000
1.0981
-
Dec 15, 2025
0.002
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
1.1000
1.1000
1.1000
1.1000
1.0981
-
Dec 12, 2025
1.1000
1.1000
1.1000
1.1000
1.0961
-
Dec 11, 2025
1.1000
1.1000
1.1000
1.1000
1.0961
-
Dec 10, 2025
1.1000
1.1000
1.1000
1.1000
1.0961
1,000
Dec 9, 2025
1.0800
1.0800
1.0800
1.0800
1.0761
-
Dec 8, 2025
1.0800
1.0800
1.0800
1.0800
1.0761
-
Dec 5, 2025
1.0800
1.0800
1.0800
1.0800
1.0761
-
Dec 4, 2025
1.0800
1.0800
1.0800
1.0800
1.0761
-
Dec 3, 2025
1.0800
1.0800
1.0800
1.0800
1.0761
-
Dec 2, 2025
1.0800
1.0800
1.0800
1.0800
1.0761
205,000
Dec 1, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 28, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 26, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
816,600
Nov 25, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 24, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 21, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 20, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 19, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
500
Nov 18, 2025
1.0200
1.0200
1.0200
1.0200
1.0163
1,700
Nov 17, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 14, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 13, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 12, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
-
Nov 11, 2025
1.0500
1.0500
1.0500
1.0500
1.0462
800
Nov 10, 2025
1.0600
1.0600
1.0600
1.0600
1.0562
1,200
Nov 7, 2025
1.0300
1.0300
1.0300
1.0300
1.0263
-
Nov 6, 2025
1.0300
1.0300
1.0300
1.0300
1.0263
1,100
Nov 5, 2025
1.0900
1.0900
1.0900
1.0900
1.0861
-
Nov 4, 2025
1.0000
1.0900
1.0000
1.0900
1.0861
1,700
Nov 3, 2025
0.9100
0.9100
0.9100
0.9100
0.9067
-
Oct 31, 2025
0.9100
0.9100
0.9100
0.9100
0.9067
-
