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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.362 5.433 5.313 5.414 1,909,922 +0.07(+1.29%)
Oct 28, 2004 5.380 5.429 5.343 5.345 1,661,279 -0.10(-1.79%)
Oct 27, 2004 5.418 5.455 5.365 5.442 4,092,576 +0.07(+1.32%)
Oct 26, 2004 5.294 5.380 5.287 5.371 3,084,889 +0.09(+1.77%)
Oct 25, 2004 5.348 5.350 5.270 5.277 1,477,406 -0.07(-1.33%)
Oct 22, 2004 5.328 5.425 5.307 5.348 4,240,585 +0.07(+1.27%)
Oct 21, 2004 5.147 5.302 5.104 5.281 3,885,418 +0.16(+3.10%)
Oct 20, 2004 5.164 5.164 5.070 5.122 3,933,595 -0.04(-0.83%)
Oct 19, 2004 5.287 5.292 5.164 5.165 3,797,898 -0.07(-1.25%)
Oct 18, 2004 5.272 5.274 5.203 5.231 2,947,586 -0.04(-0.78%)
Oct 15, 2004 5.231 5.291 5.193 5.272 2,703,761 +0.02(+0.43%)
Oct 14, 2004 5.182 5.255 5.182 5.249 2,717,411 +0.08(+1.55%)
Oct 13, 2004 5.328 5.330 5.169 5.169 4,329,176 -0.16(-2.98%)
Oct 12, 2004 5.337 5.348 5.195 5.328 4,972,865 -0.06(-1.04%)
Oct 11, 2004 5.399 5.461 5.377 5.384 2,050,169 -0.01(-0.28%)
Oct 08, 2004 5.528 5.535 5.399 5.399 1,920,628 -0.13(-2.33%)
Oct 07, 2004 5.595 5.597 5.507 5.528 2,695,196 -0.03(-0.54%)
Oct 06, 2004 5.429 5.580 5.377 5.558 3,326,306 +0.13(+2.41%)
Oct 05, 2004 5.453 5.453 5.380 5.427 3,432,026 -0.03(-0.51%)
Oct 04, 2004 5.408 5.455 5.352 5.455 4,392,072 +0.12(+2.28%)
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.