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 (%)
Jul 31, 2003 4.381 4.424 4.381 4.409 1,009,293 +0.04(+0.94%)
Jul 30, 2003 4.353 4.399 4.336 4.368 806,150 +0.02(+0.56%)
Jul 29, 2003 4.370 4.399 4.330 4.343 1,086,375 -0.02(-0.56%)
Jul 28, 2003 4.390 4.409 4.360 4.368 1,142,046 -0.05(-1.10%)
Jul 25, 2003 4.399 4.429 4.343 4.416 1,518,088 -0.00(-0.04%)
Jul 24, 2003 4.353 4.437 4.353 4.418 1,754,420 +0.06(+1.37%)
Jul 23, 2003 4.394 4.394 4.315 4.358 1,392,830 -0.04(-0.93%)
Jul 22, 2003 4.399 4.418 4.371 4.399 2,201,121 +0.04(+0.90%)
Jul 21, 2003 4.390 4.390 4.315 4.360 1,310,663 -0.02(-0.51%)
Jul 18, 2003 4.347 4.390 4.304 4.383 1,242,680 +0.08(+1.82%)
Jul 17, 2003 4.287 4.319 4.271 4.304 926,858 +0.03(+0.61%)
Jul 16, 2003 4.284 4.297 4.261 4.278 823,279 -0.01(-0.13%)
Jul 15, 2003 4.315 4.325 4.263 4.284 2,547,991 -0.04(-0.95%)
Jul 14, 2003 4.261 4.336 4.261 4.325 2,032,504 +0.06(+1.49%)
Jul 11, 2003 4.286 4.293 4.248 4.261 843,888 -0.02(-0.52%)
Jul 10, 2003 4.287 4.293 4.231 4.284 961,117 -0.02(-0.48%)
Jul 09, 2003 4.287 4.315 4.241 4.304 1,481,688 +0.02(+0.44%)
Jul 08, 2003 4.237 4.297 4.218 4.286 1,234,116 +0.06(+1.41%)
Jul 07, 2003 4.222 4.280 4.222 4.226 1,481,421 +0.01(+0.36%)
Jul 03, 2003 4.185 4.216 4.138 4.211 536,898 +0.01(+0.36%)
Jul 02, 2003 4.222 4.246 4.185 4.196 1,216,719 -0.01(-0.31%)
Jul 01, 2003 4.166 4.222 4.121 4.209 678,215 +0.04(+1.08%)
Jun 30, 2003 4.194 4.201 4.158 4.164 985,473 -0.01(-0.31%)
Jun 27, 2003 4.155 4.203 4.147 4.177 1,034,987 +0.02(+0.54%)
Jun 26, 2003 4.129 4.172 4.091 4.155 1,083,966 +0.04(+0.95%)
Jun 25, 2003 4.106 4.175 4.086 4.116 2,213,165 +0.02(+0.41%)
Jun 24, 2003 4.129 4.130 4.037 4.099 2,172,751 -0.03(-0.72%)
Jun 23, 2003 4.188 4.188 4.087 4.129 1,619,794 -0.06(-1.43%)
Jun 20, 2003 4.196 4.222 4.166 4.188 810,432 -0.01(-0.18%)
Jun 19, 2003 4.213 4.220 4.162 4.196 1,899,484 +0.08(+1.86%)
Jun 18, 2003 4.175 4.179 4.114 4.119 938,099 -0.06(-1.34%)
Jun 17, 2003 4.125 4.213 4.110 4.175 2,403,462 +0.06(+1.45%)
Jun 16, 2003 4.091 4.145 4.091 4.116 1,431,906 -0.00(-0.09%)
Jun 13, 2003 4.188 4.209 4.119 4.119 1,216,719 -0.07(-1.56%)
Jun 12, 2003 4.203 4.213 4.158 4.185 2,647,287 -0.01(-0.22%)
Jun 11, 2003 4.147 4.194 4.132 4.194 2,467,429 -0.04(-0.93%)
Jun 10, 2003 4.231 4.243 4.166 4.233 1,514,074 +0.05(+1.30%)
Jun 09, 2003 4.192 4.200 4.138 4.179 2,240,733 -0.01(-0.36%)
Jun 06, 2003 4.194 4.269 4.166 4.194 2,408,012 +0.02(+0.58%)
Jun 05, 2003 4.101 4.194 4.063 4.170 1,915,810 +0.07(+1.59%)
Jun 04, 2003 4.101 4.140 4.101 4.104 2,922,160 +0.00(+0.09%)
Jun 03, 2003 4.119 4.145 4.080 4.101 1,281,757 -0.05(-1.13%)
Jun 02, 2003 4.144 4.203 4.144 4.147 2,512,394 +0.00(+0.09%)
May 30, 2003 4.101 4.160 4.069 4.144 2,306,306 +0.09(+2.16%)
May 29, 2003 4.231 4.235 4.031 4.056 3,239,588 -0.18(-4.19%)
May 28, 2003 4.175 4.233 4.175 4.233 3,679,331 +0.10(+2.30%)
May 27, 2003 4.116 4.188 4.076 4.138 1,221,001 +0.02(+0.41%)
May 23, 2003 4.026 4.151 4.026 4.121 1,751,208 +0.10(+2.51%)
May 22, 2003 3.934 4.058 3.925 4.020 1,800,723 +0.07(+1.70%)
May 21, 2003 3.914 4.024 3.875 3.953 928,464 +0.05(+1.20%)
May 20, 2003 3.897 3.940 3.893 3.906 1,006,617 +0.01(+0.29%)
May 19, 2003 3.987 3.987 3.893 3.895 854,594 -0.10(-2.43%)
May 16, 2003 3.951 4.007 3.923 3.992 1,077,810 +0.03(+0.71%)
May 15, 2003 3.998 4.026 3.932 3.964 1,443,683 -0.02(-0.47%)
May 14, 2003 3.932 4.026 3.932 3.983 1,009,561 -0.01(-0.14%)
May 13, 2003 3.955 4.054 3.955 3.988 1,395,506 +0.04(+0.95%)
May 12, 2003 3.914 3.979 3.895 3.951 1,291,392 +0.01(+0.24%)
May 09, 2003 3.875 3.947 3.867 3.942 1,300,492 +0.06(+1.64%)
May 08, 2003 3.988 3.988 3.860 3.878 2,071,580 -0.15(-3.71%)
May 07, 2003 4.185 4.185 3.998 4.028 2,741,766 -0.22(-5.23%)
May 06, 2003 4.203 4.293 4.192 4.250 1,207,886 +0.03(+0.75%)
May 05, 2003 4.147 4.259 4.147 4.218 1,146,863 +0.08(+1.90%)
May 02, 2003 4.211 4.213 4.110 4.140 1,916,346 -0.07(-1.69%)
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.