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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.558 5.619 5.558 5.610 1,525,047 -0.15(-2.66%)
May 28, 2002 5.819 5.847 5.737 5.763 1,304,774 -0.05(-0.80%)
May 27, 2002 5.877 5.901 5.806 5.810 635,659 +0.00(+0.00%)
May 24, 2002 5.877 5.901 5.806 5.810 635,659 -0.06(-0.96%)
May 23, 2002 5.797 5.875 5.784 5.866 1,265,698 +0.07(+1.19%)
May 22, 2002 5.799 5.799 5.735 5.797 1,366,333 -0.01(-0.23%)
May 21, 2002 5.974 5.974 5.810 5.810 1,090,657 -0.12(-1.95%)
May 20, 2002 5.976 5.976 5.913 5.926 758,241 -0.03(-0.50%)
May 17, 2002 5.969 6.053 5.931 5.956 1,449,571 +0.01(+0.22%)
May 16, 2002 5.931 5.946 5.885 5.943 1,541,909 +0.01(+0.25%)
May 15, 2002 5.866 5.939 5.829 5.928 1,673,858 +0.03(+0.51%)
May 14, 2002 5.801 5.909 5.801 5.898 1,027,761 +0.07(+1.19%)
May 13, 2002 5.838 5.922 5.763 5.829 2,250,368 +0.03(+0.58%)
May 10, 2002 5.791 5.817 5.782 5.795 1,679,479 -0.00(-0.06%)
May 09, 2002 5.847 5.847 5.754 5.799 1,314,410 -0.05(-0.83%)
May 08, 2002 5.782 5.866 5.782 5.847 1,115,013 +0.06(+1.00%)
May 07, 2002 5.829 5.847 5.763 5.789 1,370,615 -0.08(-1.31%)
May 06, 2002 5.782 5.894 5.758 5.866 541,983 +0.13(+2.28%)
May 03, 2002 5.791 5.795 5.647 5.735 846,297 -0.17(-2.91%)
May 02, 2002 5.894 6.008 5.877 5.907 1,431,639 -0.02(-0.38%)
May 01, 2002 5.885 5.931 5.819 5.929 1,175,234 +0.01(+0.13%)
Apr 30, 2002 5.791 5.978 5.784 5.922 1,973,354 +0.13(+2.32%)
Apr 29, 2002 5.903 5.903 5.773 5.787 1,221,804 -0.03(-0.51%)
Apr 26, 2002 5.716 5.894 5.716 5.817 1,307,451 +0.12(+2.10%)
Apr 25, 2002 5.735 5.735 5.677 5.698 1,641,206 -0.04(-0.78%)
Apr 24, 2002 5.642 5.745 5.604 5.743 3,194,624 +0.06(+1.05%)
Apr 23, 2002 5.847 5.847 5.660 5.683 2,574,220 -0.19(-3.21%)
Apr 22, 2002 5.931 5.997 5.759 5.872 4,880,794 -0.05(-0.88%)
Apr 19, 2002 5.922 5.954 5.903 5.924 628,433 -0.02(-0.38%)
Apr 18, 2002 6.045 6.049 5.913 5.946 3,449,958 -0.08(-1.27%)
Apr 17, 2002 6.099 6.099 6.006 6.023 1,947,660 -0.08(-1.38%)
Apr 16, 2002 6.165 6.165 6.071 6.107 3,094,524 +0.07(+1.21%)
Apr 15, 2002 6.034 6.068 5.999 6.034 2,247,424 +0.04(+0.72%)
Apr 12, 2002 6.019 6.019 5.924 5.991 2,933,936 +0.16(+2.79%)
Apr 11, 2002 5.922 5.941 5.817 5.829 3,136,812 +0.01(+0.19%)
Apr 10, 2002 5.539 5.829 5.539 5.817 3,152,871 +0.27(+4.85%)
Apr 09, 2002 5.569 5.569 5.532 5.548 1,066,034 -0.02(-0.37%)
Apr 08, 2002 5.520 5.603 5.515 5.569 680,624 -0.02(-0.37%)
Apr 05, 2002 5.489 5.632 5.489 5.589 1,947,928 +0.10(+1.84%)
Apr 04, 2002 5.474 5.509 5.436 5.489 1,116,352 +0.00(+0.00%)
Apr 03, 2002 5.548 5.548 5.457 5.489 1,712,935 -0.07(-1.24%)
Apr 02, 2002 5.558 5.565 5.502 5.558 1,750,405 -0.01(-0.23%)
Apr 01, 2002 5.511 5.623 5.492 5.571 1,339,033 +0.05(+0.95%)
Mar 29, 2002 5.507 5.539 5.483 5.518 415,654 +0.00(+0.00%)
Mar 28, 2002 5.507 5.539 5.483 5.518 415,654 +0.01(+0.20%)
Mar 27, 2002 5.511 5.545 5.427 5.507 733,082 +0.01(+0.14%)
Mar 26, 2002 5.477 5.578 5.474 5.500 1,823,205 -0.00(-0.03%)
Mar 25, 2002 5.520 5.546 5.419 5.502 1,009,828 -0.03(-0.51%)
Mar 22, 2002 5.380 5.530 5.253 5.530 3,156,618 +0.07(+1.30%)
Mar 21, 2002 5.509 5.545 5.418 5.459 877,611 -0.03(-0.54%)
Mar 20, 2002 5.567 5.584 5.474 5.489 2,044,548 -0.16(-2.88%)
Mar 19, 2002 5.500 5.674 5.477 5.651 3,418,911 +0.14(+2.61%)
Mar 18, 2002 5.520 5.584 5.447 5.507 1,429,497 +0.06(+1.13%)
Mar 15, 2002 5.229 5.474 5.221 5.446 4,372,267 +0.22(+4.14%)
Mar 14, 2002 5.235 5.259 5.210 5.229 1,061,484 -0.01(-0.21%)
Mar 13, 2002 5.272 5.304 5.203 5.240 1,181,657 -0.03(-0.60%)
Mar 12, 2002 5.315 5.315 5.221 5.272 1,542,712 -0.05(-1.02%)
Mar 11, 2002 5.268 5.343 5.235 5.326 5,144,961 +0.08(+1.46%)
Mar 08, 2002 5.119 5.259 5.102 5.249 3,771,669 +0.17(+3.27%)
Mar 07, 2002 5.063 5.096 5.035 5.083 2,181,583 +0.02(+0.41%)
Mar 06, 2002 4.951 5.070 4.951 5.063 3,949,921 +0.13(+2.57%)
Mar 05, 2002 4.904 4.986 4.876 4.936 2,481,347 +0.04(+0.84%)
Mar 04, 2002 4.820 4.921 4.816 4.895 2,826,878 +0.12(+2.58%)
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.