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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.268 5.283 5.203 5.238 2,442,848 -0.04(-0.74%)
Sep 29, 2004 5.177 5.294 5.175 5.278 5,575,174 +0.09(+1.80%)
Sep 28, 2004 5.183 5.233 5.069 5.184 11,801,418 -0.02(-0.36%)
Sep 27, 2004 5.516 5.516 5.017 5.203 22,866,892 -0.42(-7.42%)
Sep 24, 2004 5.622 5.642 5.551 5.620 2,504,893 +0.01(+0.17%)
Sep 23, 2004 5.689 5.708 5.611 5.611 1,035,692 -0.08(-1.37%)
Sep 22, 2004 5.789 5.789 5.585 5.689 1,983,824 -0.12(-2.05%)
Sep 21, 2004 5.659 5.829 5.659 5.808 3,827,443 +0.13(+2.29%)
Sep 20, 2004 5.734 5.741 5.654 5.678 2,191,446 -0.03(-0.46%)
Sep 17, 2004 5.659 5.741 5.639 5.704 2,149,277 +0.08(+1.49%)
Sep 16, 2004 5.533 5.642 5.499 5.620 1,230,690 +0.10(+1.75%)
Sep 15, 2004 5.642 5.642 5.510 5.523 2,241,941 -0.12(-2.05%)
Sep 14, 2004 5.529 5.641 5.492 5.639 5,357,883 +0.12(+2.16%)
Sep 13, 2004 5.395 5.529 5.380 5.520 6,410,766 +0.22(+4.14%)
Sep 10, 2004 5.356 5.356 5.281 5.300 1,261,579 -0.04(-0.70%)
Sep 09, 2004 5.352 5.384 5.305 5.337 1,679,509 +0.00(+0.00%)
Sep 08, 2004 5.356 5.397 5.307 5.337 1,250,566 -0.02(-0.42%)
Sep 07, 2004 5.333 5.393 5.328 5.359 2,439,894 +0.04(+0.66%)
Sep 03, 2004 5.350 5.367 5.324 5.324 1,371,701 -0.03(-0.49%)
Sep 02, 2004 5.361 5.361 5.318 5.350 3,317,386 -0.01(-0.28%)
Sep 01, 2004 5.259 5.378 5.259 5.365 1,704,488 +0.10(+1.84%)
Aug 31, 2004 5.287 5.324 5.250 5.268 1,537,692 -0.01(-0.14%)
Aug 30, 2004 5.343 5.361 5.276 5.276 919,929 -0.09(-1.60%)
Aug 27, 2004 5.371 5.387 5.332 5.361 1,493,911 +0.01(+0.14%)
Aug 26, 2004 5.352 5.367 5.315 5.354 984,122 +0.00(+0.03%)
Aug 25, 2004 5.361 5.384 5.309 5.352 660,469 +0.00(+0.03%)
Aug 24, 2004 5.371 5.393 5.307 5.350 1,351,826 -0.01(-0.17%)
Aug 23, 2004 5.333 5.391 5.318 5.359 1,032,738 +0.01(+0.14%)
Aug 20, 2004 5.296 5.358 5.287 5.352 1,535,274 +0.06(+1.09%)
Aug 19, 2004 5.276 5.313 5.268 5.294 1,600,542 +0.02(+0.32%)
Aug 18, 2004 5.225 5.291 5.186 5.278 977,676 +0.07(+1.25%)
Aug 17, 2004 5.179 5.283 5.157 5.212 2,696,131 +0.06(+1.08%)
Aug 16, 2004 5.082 5.157 5.082 5.157 1,325,772 +0.07(+1.47%)
Aug 13, 2004 5.099 5.127 5.065 5.082 2,577,682 -0.00(-0.07%)
Aug 12, 2004 5.104 5.116 5.054 5.086 1,554,344 -0.04(-0.80%)
Aug 11, 2004 5.157 5.184 5.099 5.127 1,518,622 -0.07(-1.43%)
Aug 10, 2004 5.151 5.212 5.140 5.201 1,723,826 +0.07(+1.38%)
Aug 09, 2004 5.142 5.157 5.069 5.130 3,622,507 -0.01(-0.18%)
Aug 06, 2004 5.231 5.244 5.123 5.140 3,888,413 -0.17(-3.29%)
Aug 05, 2004 5.356 5.378 5.307 5.315 524,023 -0.04(-0.73%)
Aug 04, 2004 5.315 5.378 5.311 5.354 1,081,084 -0.01(-0.28%)
Aug 03, 2004 5.309 5.380 5.294 5.369 1,496,597 +0.06(+1.09%)
Aug 02, 2004 5.222 5.318 5.222 5.311 1,750,148 +0.07(+1.24%)
Jul 30, 2004 5.289 5.294 5.224 5.246 2,187,686 -0.04(-0.77%)
Jul 29, 2004 5.339 5.343 5.283 5.287 1,246,269 -0.05(-0.98%)
Jul 28, 2004 5.402 5.402 5.307 5.339 1,283,603 -0.07(-1.21%)
Jul 27, 2004 5.279 5.410 5.279 5.404 1,648,083 +0.12(+2.29%)
Jul 26, 2004 5.305 5.324 5.244 5.283 1,312,343 +0.02(+0.32%)
Jul 23, 2004 5.259 5.317 5.222 5.266 1,320,132 +0.03(+0.50%)
Jul 22, 2004 5.278 5.328 5.237 5.240 1,237,942 -0.04(-0.71%)
Jul 21, 2004 5.324 5.337 5.268 5.278 1,806,016 -0.02(-0.42%)
Jul 20, 2004 5.278 5.305 5.229 5.300 1,409,304 +0.02(+0.39%)
Jul 19, 2004 5.426 5.451 5.274 5.279 1,659,364 -0.12(-2.31%)
Jul 16, 2004 5.380 5.451 5.380 5.404 3,771,307 +0.08(+1.47%)
Jul 15, 2004 5.242 5.333 5.237 5.326 2,541,422 +0.08(+1.60%)
Jul 14, 2004 5.274 5.278 5.222 5.242 1,668,228 -0.04(-0.74%)
Jul 13, 2004 5.324 5.363 5.270 5.281 1,560,253 -0.02(-0.32%)
Jul 12, 2004 5.274 5.313 5.238 5.298 1,049,122 +0.03(+0.49%)
Jul 09, 2004 5.214 5.285 5.214 5.272 1,044,824 +0.10(+2.02%)
Jul 08, 2004 5.222 5.224 5.130 5.168 2,014,175 -0.06(-1.10%)
Jul 07, 2004 5.324 5.361 5.212 5.225 2,186,611 -0.09(-1.78%)
Jul 06, 2004 5.343 5.361 5.298 5.320 1,962,874 -0.04(-0.83%)
Jul 02, 2004 5.436 5.436 5.343 5.365 1,060,134 -0.04(-0.65%)
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.