Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.381 3.538 3.381 3.512 3,347,717 +0.04(+1.02%)
Jan 30, 2003 3.521 3.525 3.434 3.477 1,683,226 -0.04(-1.27%)
Jan 29, 2003 3.604 3.604 3.456 3.521 2,409,618 -0.08(-2.28%)
Jan 28, 2003 3.596 3.615 3.583 3.604 2,164,989 +0.03(+0.73%)
Jan 27, 2003 3.600 3.622 3.533 3.577 2,081,216 -0.08(-2.10%)
Jan 24, 2003 3.723 3.725 3.635 3.654 3,774,880 -0.07(-1.95%)
Jan 23, 2003 3.740 3.764 3.716 3.727 8,252,332 -0.02(-0.45%)
Jan 22, 2003 3.736 3.774 3.721 3.744 3,760,160 +0.01(+0.20%)
Jan 21, 2003 4.050 4.050 3.729 3.736 10,133,617 -0.31(-7.75%)
Jan 17, 2003 4.041 4.076 4.041 4.050 2,095,936 -0.08(-1.86%)
Jan 16, 2003 4.153 4.194 4.119 4.127 2,297,474 -0.07(-1.73%)
Jan 15, 2003 4.250 4.269 4.194 4.200 1,306,380 -0.08(-1.88%)
Jan 14, 2003 4.293 4.304 4.261 4.280 1,601,594 -0.01(-0.22%)
Jan 13, 2003 4.213 4.319 4.213 4.289 992,431 +0.03(+0.75%)
Jan 10, 2003 4.222 4.362 4.222 4.257 2,398,109 +0.03(+0.66%)
Jan 09, 2003 4.209 4.233 4.203 4.229 2,686,899 +0.04(+0.85%)
Jan 08, 2003 4.119 4.211 4.116 4.194 3,502,684 +0.04(+0.85%)
Jan 07, 2003 4.147 4.181 4.147 4.158 603,006 -0.03(-0.71%)
Jan 06, 2003 4.185 4.201 4.147 4.188 1,302,098 +0.02(+0.54%)
Jan 03, 2003 4.181 4.188 4.138 4.166 453,660 +0.01(+0.27%)
Jan 02, 2003 4.073 4.170 4.056 4.155 734,153 +0.14(+3.39%)
Dec 31, 2002 4.045 4.058 4.000 4.018 488,721 -0.03(-0.65%)
Dec 30, 2002 4.045 4.045 4.000 4.045 594,709 +0.00(+0.05%)
Dec 27, 2002 4.035 4.061 4.016 4.043 738,168 -0.06(-1.55%)
Dec 26, 2002 4.127 4.138 4.095 4.106 266,843 -0.02(-0.41%)
Dec 24, 2002 4.138 4.145 4.095 4.123 372,563 -0.03(-0.68%)
Dec 23, 2002 4.130 4.203 4.097 4.151 896,346 +0.04(+1.00%)
Dec 20, 2002 4.045 4.140 4.030 4.110 2,627,482 +0.06(+1.52%)
Dec 19, 2002 4.035 4.073 4.035 4.048 1,308,254 -0.01(-0.32%)
Dec 18, 2002 4.129 4.129 4.024 4.061 1,502,030 -0.11(-2.69%)
Dec 17, 2002 4.138 4.186 4.136 4.173 1,487,041 -0.01(-0.27%)
Dec 16, 2002 4.231 4.239 4.185 4.185 1,544,585 -0.02(-0.49%)
Dec 13, 2002 4.269 4.269 4.185 4.205 1,934,010 -0.07(-1.70%)
Dec 12, 2002 4.256 4.304 4.252 4.278 504,245 -0.02(-0.43%)
Dec 11, 2002 4.175 4.306 4.175 4.297 1,419,595 +0.07(+1.59%)
Dec 10, 2002 4.194 4.237 4.177 4.229 931,676 +0.04(+0.94%)
Dec 09, 2002 4.250 4.252 4.162 4.190 2,030,631 -0.10(-2.35%)
Dec 06, 2002 4.353 4.353 4.250 4.291 1,828,558 -0.08(-1.84%)
Dec 05, 2002 4.362 4.414 4.351 4.371 1,601,594 -0.02(-0.43%)
Dec 04, 2002 4.437 4.437 4.366 4.390 1,502,297 -0.07(-1.55%)
Dec 03, 2002 4.427 4.459 4.388 4.459 1,445,556 +0.01(+0.21%)
Dec 02, 2002 4.390 4.497 4.390 4.450 2,143,042 +0.10(+2.41%)
Nov 29, 2002 4.315 4.364 4.315 4.345 760,650 +0.05(+1.13%)
Nov 27, 2002 4.203 4.336 4.196 4.297 2,361,441 +0.10(+2.45%)
Nov 26, 2002 4.194 4.222 4.186 4.194 846,832 -0.04(-1.06%)
Nov 25, 2002 4.250 4.259 4.233 4.239 1,743,714 +0.04(+0.84%)
Nov 22, 2002 4.147 4.231 4.119 4.203 2,984,254 +0.02(+0.58%)
Nov 21, 2002 4.082 4.179 4.026 4.179 1,844,884 +0.18(+4.39%)
Nov 20, 2002 3.932 4.011 3.931 4.003 751,817 +0.12(+2.98%)
Nov 19, 2002 3.914 3.914 3.861 3.888 1,304,239 -0.01(-0.19%)
Nov 18, 2002 3.914 3.979 3.884 3.895 831,576 -0.02(-0.52%)
Nov 15, 2002 4.007 4.007 3.914 3.916 1,126,522 -0.10(-2.51%)
Nov 14, 2002 3.998 4.024 3.951 4.016 1,262,486 +0.11(+2.87%)
Nov 13, 2002 3.968 3.968 3.858 3.904 1,323,242 -0.03(-0.71%)
Nov 12, 2002 3.977 3.979 3.923 3.932 1,644,953 -0.04(-1.08%)
Nov 11, 2002 4.073 4.073 3.959 3.975 1,827,220 -0.13(-3.14%)
Nov 08, 2002 4.129 4.175 4.101 4.104 2,062,748 -0.05(-1.13%)
Nov 07, 2002 4.147 4.173 4.101 4.151 1,604,806 -0.02(-0.40%)
Nov 06, 2002 4.091 4.175 4.082 4.168 1,953,549 +0.08(+2.01%)
Nov 05, 2002 4.082 4.110 4.045 4.086 2,112,798 -0.00(-0.09%)
Nov 04, 2002 4.110 4.166 4.078 4.089 2,065,157 +0.10(+2.53%)
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.