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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.789 3.861 3.695 3.861 1,242,188 +0.06(+1.46%)
Sep 27, 2002 3.880 3.926 3.806 3.806 2,349,115 -0.09(-2.38%)
Sep 26, 2002 3.735 3.947 3.735 3.898 2,732,490 +0.19(+5.09%)
Sep 25, 2002 3.722 3.771 3.650 3.709 2,921,747 -0.00(-0.10%)
Sep 24, 2002 3.750 3.787 3.706 3.713 3,589,144 -0.08(-2.20%)
Sep 23, 2002 3.778 3.815 3.739 3.797 2,188,476 -0.02(-0.44%)
Sep 20, 2002 3.871 3.871 3.769 3.813 4,993,321 -0.05(-1.39%)
Sep 19, 2002 4.056 4.056 3.867 3.867 2,623,417 -0.22(-5.43%)
Sep 18, 2002 4.074 4.089 4.047 4.089 1,508,660 -0.01(-0.36%)
Sep 17, 2002 4.167 4.198 4.093 4.104 1,717,897 -0.04(-0.98%)
Sep 16, 2002 4.126 4.167 4.104 4.145 2,458,188 +0.02(+0.45%)
Sep 13, 2002 4.202 4.210 4.111 4.126 2,025,946 -0.08(-1.81%)
Sep 12, 2002 4.213 4.267 4.195 4.202 2,094,522 -0.03(-0.70%)
Sep 11, 2002 4.306 4.324 4.217 4.232 1,844,518 -0.04(-0.82%)
Sep 10, 2002 4.189 4.269 4.165 4.267 2,798,096 +0.08(+1.90%)
Sep 09, 2002 4.160 4.215 4.152 4.187 1,714,117 +0.03(+0.62%)
Sep 06, 2002 4.232 4.261 4.158 4.161 1,339,651 -0.04(-1.06%)
Sep 05, 2002 4.278 4.278 4.185 4.206 1,177,932 -0.10(-2.32%)
Sep 04, 2002 4.260 4.315 4.243 4.306 1,209,520 +0.04(+0.87%)
Sep 03, 2002 4.363 4.380 4.261 4.269 698,174 -0.09(-2.12%)
Aug 30, 2002 4.382 4.460 4.354 4.361 1,178,202 -0.02(-0.38%)
Aug 29, 2002 4.278 4.389 4.204 4.378 6,398,579 +0.04(+0.98%)
Aug 28, 2002 4.374 4.374 4.317 4.335 1,408,767 -0.04(-0.85%)
Aug 27, 2002 4.463 4.487 4.371 4.373 1,385,818 -0.08(-1.83%)
Aug 26, 2002 4.380 4.485 4.374 4.454 813,726 +0.07(+1.69%)
Aug 23, 2002 4.445 4.500 4.378 4.380 652,547 -0.13(-2.87%)
Aug 22, 2002 4.491 4.547 4.463 4.510 1,215,460 -0.01(-0.20%)
Aug 21, 2002 4.556 4.565 4.515 4.519 1,119,886 -0.01(-0.20%)
Aug 20, 2002 4.547 4.574 4.489 4.528 592,611 +0.03(+0.62%)
Aug 16, 2002 4.361 4.578 4.352 4.500 1,227,339 +0.14(+3.18%)
Aug 15, 2002 4.315 4.371 4.297 4.361 2,885,570 +0.06(+1.46%)
Aug 14, 2002 4.306 4.334 4.241 4.298 2,180,646 -0.02(-0.43%)
Aug 13, 2002 4.300 4.339 4.260 4.317 778,358 -0.03(-0.68%)
Aug 12, 2002 4.287 4.367 4.287 4.347 1,761,634 -0.17(-3.81%)
Aug 07, 2002 4.356 4.537 4.356 4.519 2,925,527 +0.14(+3.30%)
Aug 06, 2002 4.093 4.374 4.093 4.374 2,129,350 +0.28(+6.88%)
Aug 05, 2002 4.235 4.248 4.093 4.093 602,330 -0.14(-3.41%)
Aug 02, 2002 4.269 4.287 4.143 4.237 1,040,511 -0.06(-1.34%)
Aug 01, 2002 4.491 4.491 4.269 4.295 1,864,227 -0.20(-4.37%)
Jul 31, 2002 4.584 4.600 4.428 4.491 1,518,380 -0.13(-2.81%)
Jul 30, 2002 4.787 4.806 4.571 4.621 1,375,289 -0.26(-5.42%)
Jul 29, 2002 4.537 4.886 4.537 4.886 1,840,198 +0.39(+8.56%)
Jul 26, 2002 4.445 4.500 4.417 4.500 900,660 +0.03(+0.70%)
Jul 25, 2002 4.491 4.578 4.454 4.469 1,688,468 -0.11(-2.43%)
Jul 24, 2002 4.341 4.584 4.297 4.580 2,915,538 +0.16(+3.56%)
Jul 23, 2002 4.519 4.602 4.417 4.423 1,812,390 -0.11(-2.53%)
Jul 22, 2002 4.626 4.656 4.528 4.537 2,594,529 -0.12(-2.51%)
Jul 19, 2002 4.741 4.748 4.658 4.654 843,424 -0.16(-3.27%)
Jul 17, 2002 4.676 4.811 4.663 4.811 762,429 -0.06(-1.18%)
Jul 12, 2002 4.889 4.954 4.845 4.869 770,799 -0.02(-0.49%)
Jul 11, 2002 4.824 4.908 4.750 4.893 1,223,289 +0.07(+1.42%)
Jul 10, 2002 4.941 5.000 4.810 4.824 866,912 -0.10(-2.07%)
Jul 09, 2002 5.010 5.010 4.926 4.926 941,698 -0.06(-1.15%)
Jul 08, 2002 4.908 4.984 4.908 4.984 2,628,277 +0.09(+1.85%)
Jul 05, 2002 4.769 4.913 4.769 4.893 956,007 +0.12(+2.60%)
Jul 04, 2002 4.652 4.797 4.606 4.769 2,699,822 +0.00(+0.00%)
Jul 03, 2002 4.652 4.797 4.606 4.769 1,586,145 +0.09(+1.86%)
Jul 02, 2002 4.769 4.784 4.676 4.682 1,268,916 -0.09(-1.90%)
Jul 01, 2002 4.882 4.889 4.773 4.773 2,218,174 -0.11(-2.24%)
Jun 28, 2002 4.945 5.019 4.873 4.882 1,164,163 -0.10(-2.01%)
Jun 27, 2002 4.871 4.982 4.837 4.982 738,131 +0.15(+3.10%)
Jun 26, 2002 4.815 4.880 4.760 4.832 1,522,429 -0.15(-3.01%)
Jun 25, 2002 4.978 5.063 4.954 4.982 895,531 -0.14(-2.71%)
Jun 21, 2002 5.213 5.232 5.104 5.121 2,375,843 -0.11(-2.12%)
Jun 20, 2002 5.330 5.334 5.213 5.232 1,258,657 -0.10(-1.84%)
Jun 19, 2002 5.436 5.436 5.324 5.330 1,148,234 -0.11(-2.01%)
Jun 18, 2002 5.436 5.454 5.384 5.439 867,722 -0.01(-0.10%)
Jun 17, 2002 5.345 5.449 5.324 5.445 1,608,014 +0.09(+1.73%)
Jun 14, 2002 5.223 5.352 5.139 5.352 1,816,980 +0.11(+2.19%)
Jun 12, 2002 5.210 5.258 5.204 5.237 963,836 -0.06(-1.12%)
Jun 11, 2002 5.302 5.356 5.287 5.297 960,326 -0.01(-0.17%)
Jun 10, 2002 5.371 5.382 5.306 5.306 379,595 -0.04(-0.76%)
Jun 07, 2002 5.304 5.348 5.217 5.347 1,204,120 +0.04(+0.80%)
Jun 06, 2002 5.417 5.417 5.261 5.304 1,605,314 -0.10(-1.82%)
Jun 05, 2002 5.417 5.424 5.389 5.402 500,007 -0.16(-2.86%)
May 31, 2002 5.510 5.571 5.510 5.561 1,538,358 -0.15(-2.66%)
May 28, 2002 5.769 5.797 5.687 5.713 1,316,163 -0.05(-0.80%)
May 27, 2002 5.826 5.850 5.756 5.760 641,207 +0.00(+0.00%)
May 24, 2002 5.826 5.850 5.756 5.760 641,207 -0.06(-0.96%)
May 23, 2002 5.747 5.824 5.734 5.815 1,276,746 +0.07(+1.19%)
May 22, 2002 5.749 5.749 5.686 5.747 1,378,259 -0.01(-0.23%)
May 21, 2002 5.923 5.923 5.760 5.760 1,100,177 -0.11(-1.95%)
May 20, 2002 5.924 5.924 5.862 5.874 764,859 -0.03(-0.50%)
May 17, 2002 5.917 6.000 5.880 5.904 1,462,223 +0.01(+0.22%)
May 16, 2002 5.880 5.895 5.834 5.891 1,555,367 +0.01(+0.25%)
May 15, 2002 5.815 5.887 5.778 5.876 1,688,468 +0.03(+0.51%)
May 14, 2002 5.750 5.858 5.750 5.847 1,036,731 +0.07(+1.19%)
May 13, 2002 5.787 5.871 5.713 5.778 2,270,010 +0.03(+0.58%)
May 10, 2002 5.741 5.767 5.732 5.745 1,694,138 -0.00(-0.06%)
May 09, 2002 5.797 5.797 5.704 5.749 1,325,882 -0.05(-0.83%)
May 08, 2002 5.732 5.815 5.732 5.797 1,124,746 +0.06(+1.00%)
May 07, 2002 5.778 5.797 5.713 5.739 1,382,579 -0.08(-1.31%)
May 06, 2002 5.732 5.843 5.708 5.815 546,714 +0.13(+2.28%)
May 03, 2002 5.741 5.745 5.599 5.686 853,683 -0.17(-2.91%)
May 02, 2002 5.843 5.956 5.826 5.856 1,444,135 -0.02(-0.38%)
May 01, 2002 5.834 5.880 5.769 5.878 1,185,492 +0.01(+0.13%)
Apr 30, 2002 5.741 5.926 5.734 5.871 1,990,579 +0.13(+2.32%)
Apr 29, 2002 5.852 5.852 5.723 5.737 1,232,468 -0.03(-0.51%)
Apr 26, 2002 5.667 5.843 5.667 5.767 1,318,863 +0.12(+2.10%)
Apr 25, 2002 5.686 5.686 5.628 5.649 1,655,531 -0.04(-0.78%)
Apr 24, 2002 5.593 5.695 5.556 5.693 3,222,508 +0.06(+1.05%)
Apr 23, 2002 5.797 5.797 5.611 5.634 2,596,689 -0.19(-3.21%)
Apr 22, 2002 5.880 5.945 5.710 5.821 4,923,396 -0.05(-0.88%)
Apr 19, 2002 5.871 5.902 5.852 5.873 633,918 -0.02(-0.38%)
Apr 18, 2002 5.993 5.997 5.862 5.895 3,480,071 -0.08(-1.27%)
Apr 17, 2002 6.047 6.047 5.954 5.971 1,964,660 -0.08(-1.38%)
Apr 16, 2002 6.112 6.112 6.019 6.054 3,121,534 +0.07(+1.21%)
Apr 15, 2002 5.982 6.015 5.947 5.982 2,267,040 +0.04(+0.72%)
Apr 12, 2002 5.967 5.967 5.873 5.939 2,959,545 +0.16(+2.79%)
Apr 11, 2002 5.871 5.889 5.767 5.778 3,164,191 +0.01(+0.19%)
Apr 10, 2002 5.491 5.778 5.491 5.767 3,180,390 +0.27(+4.85%)
Apr 09, 2002 5.521 5.521 5.484 5.500 1,075,339 -0.02(-0.37%)
Apr 08, 2002 5.473 5.554 5.467 5.521 686,564 -0.02(-0.37%)
Apr 05, 2002 5.441 5.584 5.441 5.541 1,964,930 +0.10(+1.84%)
Apr 04, 2002 5.426 5.461 5.389 5.441 1,126,095 +0.00(+0.00%)
Apr 03, 2002 5.500 5.500 5.410 5.441 1,727,886 -0.07(-1.24%)
Apr 02, 2002 5.510 5.517 5.454 5.510 1,765,683 -0.01(-0.23%)
Apr 01, 2002 5.463 5.574 5.445 5.523 1,350,721 +0.05(+0.95%)
Mar 29, 2002 5.460 5.491 5.436 5.471 419,282 +0.00(+0.00%)
Mar 28, 2002 5.460 5.491 5.436 5.471 419,282 +0.01(+0.20%)
Mar 27, 2002 5.463 5.497 5.380 5.460 739,481 +0.01(+0.14%)
Mar 26, 2002 5.430 5.530 5.426 5.452 1,839,119 -0.00(-0.03%)
Mar 25, 2002 5.473 5.499 5.373 5.454 1,018,643 -0.03(-0.51%)
Mar 22, 2002 5.334 5.482 5.208 5.482 3,184,170 +0.07(+1.30%)
Mar 21, 2002 5.461 5.497 5.371 5.411 885,271 -0.03(-0.54%)
Mar 20, 2002 5.519 5.536 5.426 5.441 2,062,394 -0.16(-2.88%)
Mar 19, 2002 5.452 5.624 5.430 5.602 3,448,753 +0.14(+2.61%)
Mar 18, 2002 5.473 5.536 5.400 5.460 1,441,975 +0.06(+1.13%)
Mar 15, 2002 5.184 5.426 5.176 5.399 4,410,430 +0.21(+4.14%)
Mar 14, 2002 5.189 5.213 5.165 5.184 1,070,749 -0.01(-0.21%)
Mar 13, 2002 5.226 5.258 5.158 5.195 1,191,971 -0.03(-0.60%)
Mar 12, 2002 5.269 5.269 5.176 5.226 1,556,177 -0.05(-1.02%)
Mar 11, 2002 5.223 5.297 5.189 5.280 5,189,868 +0.08(+1.46%)
Mar 08, 2002 5.074 5.213 5.058 5.204 3,804,589 +0.16(+3.27%)
Mar 07, 2002 5.019 5.052 4.991 5.039 2,200,625 +0.02(+0.41%)
Mar 06, 2002 4.908 5.026 4.908 5.019 3,984,397 +0.13(+2.57%)
Mar 05, 2002 4.861 4.943 4.834 4.893 2,503,005 +0.04(+0.84%)
Mar 04, 2002 4.778 4.878 4.774 4.852 2,851,552 +0.12(+2.58%)
Mar 01, 2002 4.537 4.739 4.537 4.730 3,143,403 +0.21(+4.67%)
Feb 28, 2002 4.548 4.593 4.504 4.519 1,736,795 -0.02(-0.41%)
Feb 27, 2002 4.593 4.610 4.521 4.537 777,818 -0.01(-0.33%)
Feb 26, 2002 4.537 4.556 4.511 4.552 1,325,882 -0.01(-0.32%)
Feb 25, 2002 4.528 4.574 4.500 4.567 613,129 +0.06(+1.23%)
Feb 22, 2002 4.556 4.565 4.445 4.511 1,352,341 -0.05(-1.18%)
Feb 21, 2002 4.528 4.565 4.521 4.565 1,554,827 +0.04(+0.82%)
Feb 20, 2002 4.593 4.611 4.510 4.528 1,048,611 -0.05(-1.01%)
Feb 19, 2002 4.560 4.630 4.528 4.574 1,192,781 -0.02(-0.48%)
Feb 18, 2002 4.648 4.648 4.587 4.597 815,886 +0.00(+0.00%)
Feb 15, 2002 4.648 4.648 4.587 4.597 815,886 -0.03(-0.68%)
Feb 14, 2002 4.565 4.645 4.565 4.628 1,700,888 +0.03(+0.56%)
Feb 13, 2002 4.567 4.608 4.556 4.602 1,440,085 +0.03(+0.61%)
Feb 12, 2002 4.497 4.602 4.482 4.574 868,262 +0.05(+1.06%)
Feb 11, 2002 4.602 4.604 4.497 4.526 1,686,039 -0.10(-2.24%)
Feb 08, 2002 4.650 4.706 4.554 4.630 1,568,866 -0.02(-0.44%)
Feb 07, 2002 4.641 4.728 4.598 4.650 2,471,147 -0.04(-0.79%)
Feb 06, 2002 4.769 4.769 4.671 4.687 1,583,715 +0.02(+0.44%)
Feb 05, 2002 4.750 4.758 4.602 4.667 3,200,639 -0.08(-1.72%)
Feb 04, 2002 4.806 4.843 4.736 4.748 1,893,655 -0.10(-2.10%)
Feb 01, 2002 4.898 4.898 4.810 4.850 8,541,698 -0.04(-0.80%)
Jan 31, 2002 4.828 4.945 4.828 4.889 2,162,287 +0.06(+1.27%)
Jan 30, 2002 4.824 4.837 4.815 4.828 3,202,529 +0.01(+0.23%)
Jan 29, 2002 4.880 4.880 4.806 4.817 2,467,907 -0.03(-0.61%)
Jan 28, 2002 4.824 4.861 4.806 4.847 1,241,378 +0.01(+0.27%)
Jan 25, 2002 4.898 4.898 4.797 4.834 2,422,280 -0.06(-1.32%)
Jan 24, 2002 4.917 4.945 4.898 4.898 1,793,222 +0.01(+0.23%)
Jan 23, 2002 4.824 4.887 4.778 4.887 935,758 +0.10(+2.09%)
Jan 22, 2002 4.843 4.843 4.769 4.787 962,216 +0.03(+0.58%)
Jan 21, 2002 4.741 4.778 4.728 4.760 570,472 +0.00(+0.00%)
Jan 18, 2002 4.741 4.778 4.728 4.760 570,472 +0.03(+0.67%)
Jan 17, 2002 4.741 4.787 4.685 4.728 1,076,149 +0.01(+0.16%)
Jan 16, 2002 4.704 4.774 4.676 4.721 2,667,964 +0.02(+0.35%)
Jan 15, 2002 4.630 4.741 4.604 4.704 4,217,662 +0.10(+2.09%)
Jan 14, 2002 4.648 4.648 4.576 4.608 1,499,481 -0.01(-0.16%)
Jan 11, 2002 4.676 4.676 4.595 4.615 1,229,229 -0.05(-1.07%)
Jan 10, 2002 4.741 4.741 4.661 4.665 1,357,200 +0.09(+1.98%)
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.