Skip to main content

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

Historical Prices

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.