Cullen Emerging Markets High Div R6 (CEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.70
-0.10 (-0.51%)
At close: May 18, 2026
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.78% |
| May 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% |
| May 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.27% |
| May 14, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.70% |
| May 13, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| May 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.03% |
| May 11, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.50% |
| May 8, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.98% |
| May 7, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| May 6, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 3.82% |
| May 5, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.36% |
| May 4, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.35% |
| May 1, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.05% |
| Apr 30, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.31% |
| Apr 29, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.21% |
| Apr 28, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.97% |
| Apr 27, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.31% |
| Apr 24, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.88% |
| Apr 23, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| Apr 22, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.05% |
| Apr 21, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.41% |
| Apr 20, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% |
| Apr 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.05% |
| Apr 16, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.78% |
| Apr 15, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.47% |
| Apr 14, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.11% |
| Apr 13, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.21% |
| Apr 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.18% |
| Apr 9, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.16% |
| Apr 8, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 4.51% |
| Apr 7, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.22% |
| Apr 6, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.79% |
| Apr 2, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.07% |
| Apr 1, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 3.00% |
| Mar 31, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.29% |
| Mar 30, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.26% |
| Mar 27, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.42 | -0.40% |
| Mar 26, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.49 | -1.73% |
| Mar 25, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | 1.77% |
| Mar 24, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.49 | 0.63% |
| Mar 23, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.38 | -1.19% |
| Mar 20, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.59 | -1.18% |
| Mar 19, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.80 | -1.49% |
| Mar 18, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.06 | 0.44% |
| Mar 17, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 17.98 | 0.95% |