Skip to main content

Cemex S.A.B. DE C.V. ADR (NY: CX )

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.254 5.297 5.189 5.256 1,470,863 +0.02(+0.39%)
Jan 29, 2004 5.297 5.304 5.100 5.236 3,801,890 -0.08(-1.50%)
Jan 28, 2004 5.393 5.423 5.271 5.315 3,783,531 -0.08(-1.41%)
Jan 27, 2004 5.399 5.399 5.343 5.391 2,199,815 +0.07(+1.25%)
Jan 26, 2004 5.352 5.352 5.295 5.324 2,058,074 -0.02(-0.42%)
Jan 23, 2004 5.389 5.389 5.326 5.347 2,097,492 +0.02(+0.42%)
Jan 22, 2004 5.213 5.374 5.206 5.324 5,040,568 +0.14(+2.68%)
Jan 21, 2004 5.037 5.358 5.036 5.186 4,465,236 +0.17(+3.44%)
Jan 20, 2004 5.023 5.056 4.973 5.013 3,810,529 -0.01(-0.15%)
Jan 16, 2004 5.074 5.124 5.019 5.021 1,323,452 -0.01(-0.15%)
Jan 15, 2004 5.065 5.097 5.013 5.028 1,575,346 -0.07(-1.42%)
Jan 14, 2004 5.093 5.130 5.034 5.100 1,227,879 +0.07(+1.44%)
Jan 13, 2004 5.074 5.087 5.008 5.028 1,087,758 -0.06(-1.13%)
Jan 12, 2004 5.139 5.139 5.074 5.086 1,762,984 -0.01(-0.15%)
Jan 09, 2004 5.078 5.106 5.060 5.093 2,124,220 -0.01(-0.18%)
Jan 08, 2004 5.111 5.111 5.084 5.102 1,650,941 +0.04(+0.73%)
Jan 07, 2004 5.065 5.093 5.050 5.065 2,906,358 +0.03(+0.66%)
Jan 06, 2004 5.019 5.056 5.000 5.032 1,563,467 +0.01(+0.11%)
Jan 05, 2004 5.093 5.093 5.017 5.026 3,251,666 +0.13(+2.61%)
Jan 02, 2004 4.861 4.913 4.852 4.898 1,051,040 +0.05(+0.95%)
Dec 31, 2003 4.889 4.891 4.845 4.852 865,563 -0.02(-0.38%)
Dec 30, 2003 4.852 4.934 4.852 4.871 844,504 +0.01(+0.23%)
Dec 29, 2003 4.760 4.873 4.750 4.860 1,066,429 +0.11(+2.22%)
Dec 26, 2003 4.769 4.782 4.732 4.754 154,969 -0.02(-0.50%)
Dec 24, 2003 4.713 4.797 4.713 4.778 501,896 +0.05(+1.14%)
Dec 23, 2003 4.698 4.748 4.687 4.724 914,969 +0.02(+0.35%)
Dec 22, 2003 4.719 4.745 4.687 4.708 1,522,429 -0.00(-0.04%)
Dec 19, 2003 4.674 4.741 4.663 4.710 1,829,669 +0.04(+0.75%)
Dec 18, 2003 4.511 4.700 4.511 4.674 2,765,968 +0.17(+3.70%)
Dec 17, 2003 4.519 4.541 4.508 4.508 1,240,298 -0.02(-0.45%)
Dec 16, 2003 4.539 4.539 4.508 4.528 1,475,722 +0.00(+0.08%)
Dec 15, 2003 4.617 4.617 4.517 4.524 1,504,071 -0.03(-0.69%)
Dec 12, 2003 4.621 4.621 4.524 4.556 2,090,202 -0.08(-1.64%)
Dec 11, 2003 4.537 4.658 4.537 4.632 1,460,603 +0.08(+1.79%)
Dec 10, 2003 4.630 4.634 4.482 4.550 2,565,641 -0.09(-1.92%)
Dec 09, 2003 4.658 4.669 4.630 4.639 2,009,747 -0.02(-0.40%)
Dec 08, 2003 4.652 4.665 4.611 4.658 1,464,923 +0.01(+0.16%)
Dec 05, 2003 4.634 4.652 4.611 4.650 1,857,747 -0.01(-0.20%)
Dec 04, 2003 4.650 4.704 4.647 4.660 1,666,600 +0.00(+0.04%)
Dec 03, 2003 4.769 4.769 4.658 4.658 1,821,840 -0.09(-1.87%)
Dec 02, 2003 4.700 4.747 4.676 4.747 3,295,943 +0.05(+1.14%)
Dec 01, 2003 4.667 4.745 4.667 4.693 2,185,506 +0.01(+0.28%)
Nov 28, 2003 4.611 4.680 4.584 4.680 1,429,016 +0.05(+1.16%)
Nov 26, 2003 4.648 4.660 4.615 4.626 1,439,275 -0.01(-0.32%)
Nov 25, 2003 4.491 4.626 4.482 4.641 2,518,934 +0.13(+2.79%)
Nov 24, 2003 4.500 4.548 4.448 4.515 2,424,980 +0.01(+0.16%)
Nov 21, 2003 4.537 4.537 4.473 4.508 2,069,683 -0.04(-0.86%)
Nov 20, 2003 4.611 4.695 4.547 4.547 1,432,255 -0.08(-1.76%)
Nov 19, 2003 4.685 4.685 4.593 4.628 2,646,636 -0.07(-1.54%)
Nov 18, 2003 4.674 4.713 4.674 4.700 1,034,301 +0.04(+0.87%)
Nov 17, 2003 4.652 4.689 4.628 4.660 1,744,355 -0.04(-0.75%)
Nov 14, 2003 4.769 4.769 4.700 4.695 1,976,270 -0.07(-1.40%)
Nov 13, 2003 4.615 4.769 4.593 4.761 4,558,110 +0.14(+3.00%)
Nov 12, 2003 4.519 4.626 4.519 4.623 1,799,971 +0.08(+1.84%)
Nov 11, 2003 4.576 4.576 4.539 4.539 2,041,065 -0.05(-1.05%)
Nov 10, 2003 4.611 4.619 4.580 4.587 2,183,076 -0.03(-0.68%)
Nov 07, 2003 4.697 4.704 4.613 4.619 2,007,048 -0.09(-1.89%)
Nov 06, 2003 4.619 4.708 4.619 4.708 1,627,452 +0.07(+1.56%)
Nov 05, 2003 4.593 4.658 4.571 4.635 1,654,991 +0.00(+0.00%)
Nov 04, 2003 4.602 4.665 4.576 4.635 3,186,878 +0.02(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.