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

7.140 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.55 11.68 11.55 11.63 284,200 +0.13(+1.13%)
Nov 27, 2002 11.25 11.61 11.23 11.50 882,300 +0.28(+2.45%)
Nov 26, 2002 11.22 11.30 11.21 11.22 316,400 -0.12(-1.06%)
Nov 25, 2002 11.38 11.40 11.33 11.35 651,500 +0.10(+0.84%)
Nov 22, 2002 11.10 11.32 11.03 11.25 1,115,000 +0.06(+0.58%)
Nov 21, 2002 10.93 11.19 10.78 11.19 689,300 +0.47(+4.39%)
Nov 20, 2002 10.53 10.73 10.52 10.71 280,900 +0.31(+2.98%)
Nov 19, 2002 10.47 10.47 10.34 10.40 487,300 -0.02(-0.19%)
Nov 18, 2002 10.47 10.65 10.39 10.43 310,700 -0.05(-0.52%)
Nov 15, 2002 10.72 10.72 10.47 10.48 420,900 -0.27(-2.51%)
Nov 14, 2002 10.70 10.77 10.57 10.75 471,700 +0.30(+2.87%)
Nov 13, 2002 10.62 10.62 10.32 10.45 494,400 -0.08(-0.71%)
Nov 12, 2002 10.64 10.65 10.50 10.53 614,600 -0.12(-1.08%)
Nov 11, 2002 10.90 10.90 10.60 10.64 682,700 -0.34(-3.14%)
Nov 08, 2002 11.05 11.18 10.97 10.98 770,700 -0.12(-1.13%)
Nov 07, 2002 11.10 11.17 10.97 11.11 599,600 -0.04(-0.40%)
Nov 06, 2002 10.95 11.18 10.93 11.15 729,900 +0.22(+2.01%)
Nov 05, 2002 10.93 11.00 10.82 10.94 789,400 -0.01(-0.09%)
Nov 04, 2002 11.00 11.15 10.91 10.95 771,600 +0.27(+2.53%)
Nov 01, 2002 10.05 10.73 9.975 10.68 1,284,000 +0.54(+5.33%)
Oct 31, 2002 10.10 10.16 10.05 10.13 857,300 +0.14(+1.45%)
Oct 30, 2002 9.750 10.08 9.750 9.990 657,800 +0.24(+2.46%)
Oct 29, 2002 9.700 9.825 9.625 9.750 1,449,200 -0.43(-4.22%)
Oct 28, 2002 10.47 10.57 10.18 10.18 618,200 -0.29(-2.82%)
Oct 25, 2002 10.38 10.50 10.38 10.47 472,900 +0.03(+0.29%)
Oct 24, 2002 10.66 10.72 10.38 10.45 572,700 -0.24(-2.29%)
Oct 23, 2002 10.26 10.69 10.24 10.69 618,800 +0.34(+3.29%)
Oct 22, 2002 10.36 10.43 10.22 10.35 543,800 -0.02(-0.19%)
Oct 21, 2002 10.53 10.65 10.36 10.37 525,700 -0.24(-2.22%)
Oct 18, 2002 10.53 10.61 10.45 10.61 513,400 +0.01(+0.05%)
Oct 17, 2002 10.29 10.62 10.29 10.60 1,470,000 +0.43(+4.23%)
Oct 16, 2002 10.40 10.40 10.03 10.17 337,100 -0.23(-2.21%)
Oct 15, 2002 10.18 10.53 10.18 10.40 687,500 +0.36(+3.53%)
Oct 14, 2002 9.900 10.27 9.900 10.04 437,900 +0.04(+0.45%)
Oct 11, 2002 9.975 10.03 9.850 10.00 721,800 +0.35(+3.63%)
Oct 10, 2002 9.900 9.940 9.635 9.650 1,069,500 -0.31(-3.16%)
Oct 09, 2002 10.20 10.20 9.960 9.965 930,900 -0.28(-2.69%)
Oct 08, 2002 10.26 10.32 10.11 10.24 432,000 +0.10(+0.99%)
Oct 07, 2002 10.12 10.21 10.00 10.14 486,100 +0.04(+0.40%)
Oct 04, 2002 10.26 10.30 10.05 10.10 340,400 -0.16(-1.56%)
Oct 03, 2002 10.38 10.48 10.21 10.26 756,100 -0.10(-0.97%)
Oct 02, 2002 10.84 10.84 10.36 10.36 1,413,900 -0.53(-4.87%)
Oct 01, 2002 10.53 10.95 10.35 10.89 931,100 +0.46(+4.46%)
Sep 30, 2002 10.23 10.43 9.975 10.43 460,100 +0.15(+1.46%)
Sep 27, 2002 10.47 10.60 10.28 10.28 870,100 -0.25(-2.38%)
Sep 26, 2002 10.09 10.65 10.09 10.53 1,012,100 +0.51(+5.09%)
Sep 25, 2002 10.05 10.18 9.855 10.02 1,082,200 -0.01(-0.10%)
Sep 24, 2002 10.12 10.22 10.01 10.03 1,329,400 -0.22(-2.20%)
Sep 23, 2002 10.20 10.30 10.10 10.25 810,600 -0.04(-0.44%)
Sep 20, 2002 10.45 10.45 10.18 10.29 1,849,500 -0.14(-1.39%)
Sep 19, 2002 10.95 10.95 10.44 10.44 971,700 -0.60(-5.43%)
Sep 18, 2002 11.00 11.04 10.93 11.04 558,800 -0.04(-0.36%)
Sep 17, 2002 11.25 11.34 11.05 11.08 636,300 -0.11(-0.98%)
Sep 16, 2002 11.14 11.25 11.08 11.19 910,500 +0.05(+0.45%)
Sep 13, 2002 11.35 11.37 11.10 11.14 750,400 -0.21(-1.81%)
Sep 12, 2002 11.38 11.52 11.32 11.35 775,800 -0.08(-0.70%)
Sep 11, 2002 11.62 11.68 11.38 11.43 683,200 -0.09(-0.82%)
Sep 10, 2002 11.31 11.53 11.24 11.52 1,036,400 +0.21(+1.90%)
Sep 09, 2002 11.23 11.38 11.21 11.30 634,900 +0.07(+0.62%)
Sep 06, 2002 11.43 11.51 11.22 11.23 496,200 -0.12(-1.06%)
Sep 05, 2002 11.55 11.55 11.30 11.36 436,300 -0.27(-2.32%)
Sep 04, 2002 11.50 11.65 11.46 11.62 448,000 +0.10(+0.87%)
Sep 03, 2002 11.78 11.82 11.51 11.53 258,600 -0.25(-2.12%)
Aug 30, 2002 11.83 12.04 11.76 11.78 436,400 -0.04(-0.38%)
Aug 29, 2002 11.55 11.85 11.35 11.82 2,370,000 +0.12(+0.98%)
Aug 28, 2002 11.81 11.81 11.65 11.71 521,800 -0.10(-0.85%)
Aug 27, 2002 12.05 12.12 11.80 11.80 513,300 -0.22(-1.83%)
Aug 26, 2002 11.82 12.11 11.81 12.03 301,400 +0.20(+1.69%)
Aug 23, 2002 12.00 12.15 11.82 11.82 241,700 -0.35(-2.87%)
Aug 22, 2002 12.12 12.28 12.05 12.18 450,200 -0.02(-0.20%)
Aug 21, 2002 12.30 12.32 12.19 12.20 414,800 -0.03(-0.20%)
Aug 20, 2002 12.28 12.35 12.12 12.22 219,500 +0.07(+0.62%)
Aug 16, 2002 11.78 12.36 11.75 12.15 454,600 +0.38(+3.18%)
Aug 15, 2002 11.65 11.80 11.60 11.78 1,068,800 +0.17(+1.46%)
Aug 14, 2002 11.62 11.70 11.45 11.61 807,700 -0.05(-0.43%)
Aug 13, 2002 11.61 11.71 11.50 11.65 288,300 -0.08(-0.68%)
Aug 12, 2002 11.57 11.79 11.57 11.73 652,500 -0.46(-3.81%)
Aug 07, 2002 11.76 12.25 11.76 12.20 1,083,600 +0.39(+3.30%)
Aug 06, 2002 11.05 11.81 11.05 11.81 788,700 +0.76(+6.88%)
Aug 05, 2002 11.44 11.47 11.05 11.05 223,100 -0.39(-3.41%)
Aug 02, 2002 11.53 11.57 11.19 11.44 385,400 -0.16(-1.34%)
Aug 01, 2002 12.12 12.12 11.53 11.60 690,500 -0.53(-4.37%)
Jul 31, 2002 12.38 12.42 11.96 12.12 562,400 -0.35(-2.81%)
Jul 30, 2002 12.93 12.97 12.34 12.47 509,400 -0.71(-5.42%)
Jul 29, 2002 12.25 13.19 12.25 13.19 681,600 +1.04(+8.56%)
Jul 26, 2002 12.00 12.15 11.93 12.15 333,600 +0.09(+0.70%)
Jul 25, 2002 12.12 12.36 12.03 12.06 625,400 -0.30(-2.43%)
Jul 24, 2002 11.72 12.38 11.60 12.37 1,079,900 +0.43(+3.56%)
Jul 23, 2002 12.20 12.43 11.93 11.94 671,300 -0.31(-2.53%)
Jul 22, 2002 12.49 12.57 12.22 12.25 961,000 -0.31(-2.51%)
Jul 19, 2002 12.80 12.82 12.57 12.56 312,400 -0.43(-3.27%)
Jul 17, 2002 12.62 12.99 12.59 12.99 282,400 -0.15(-1.18%)
Jul 12, 2002 13.20 13.38 13.08 13.14 285,500 -0.07(-0.49%)
Jul 11, 2002 13.03 13.25 12.82 13.21 453,100 +0.19(+1.42%)
Jul 10, 2002 13.34 13.50 12.98 13.03 321,100 -0.28(-2.07%)
Jul 09, 2002 13.53 13.53 13.30 13.30 348,800 -0.15(-1.15%)
Jul 08, 2002 13.25 13.46 13.25 13.46 973,500 +0.24(+1.85%)
Jul 05, 2002 12.88 13.27 12.88 13.21 354,100 +0.34(+2.60%)
Jul 04, 2002 12.56 12.95 12.44 12.88 1,000,000 +0.00(+0.00%)
Jul 03, 2002 12.56 12.95 12.44 12.88 587,500 +0.23(+1.86%)
Jul 02, 2002 12.88 12.91 12.62 12.64 470,000 -0.24(-1.90%)
Jul 01, 2002 13.18 13.20 12.88 12.88 821,600 -0.29(-2.24%)
Jun 28, 2002 13.35 13.55 13.15 13.18 431,200 -0.27(-2.01%)
Jun 27, 2002 13.15 13.45 13.06 13.45 273,400 +0.40(+3.10%)
Jun 26, 2002 13.00 13.18 12.85 13.04 563,900 -0.40(-3.01%)
Jun 25, 2002 13.44 13.67 13.38 13.45 331,700 -0.38(-2.71%)
Jun 21, 2002 14.07 14.12 13.78 13.82 880,000 -0.30(-2.12%)
Jun 20, 2002 14.39 14.40 14.07 14.12 466,200 -0.27(-1.84%)
Jun 19, 2002 14.68 14.68 14.38 14.39 425,300 -0.29(-2.01%)
Jun 18, 2002 14.68 14.72 14.54 14.69 321,400 -0.01(-0.10%)
Jun 17, 2002 14.43 14.71 14.38 14.70 595,600 +0.25(+1.73%)
Jun 14, 2002 14.10 14.45 13.88 14.45 673,000 +0.31(+2.19%)
Jun 12, 2002 14.06 14.20 14.05 14.14 357,000 -0.16(-1.12%)
Jun 11, 2002 14.31 14.46 14.28 14.30 355,700 -0.02(-0.17%)
Jun 10, 2002 14.50 14.53 14.32 14.32 140,600 -0.11(-0.76%)
Jun 07, 2002 14.32 14.44 14.09 14.44 446,000 +0.12(+0.80%)
Jun 06, 2002 14.62 14.62 14.21 14.32 594,600 -0.27(-1.82%)
Jun 05, 2002 14.62 14.64 14.55 14.59 185,200 -0.43(-2.86%)
May 31, 2002 14.88 15.04 14.88 15.02 569,800 -0.41(-2.66%)
May 28, 2002 15.57 15.65 15.36 15.43 487,500 -0.12(-0.80%)
May 27, 2002 15.73 15.79 15.54 15.55 237,500 +0.00(+0.00%)
May 24, 2002 15.73 15.79 15.54 15.55 237,500 -0.15(-0.96%)
May 23, 2002 15.52 15.72 15.48 15.70 472,900 +0.18(+1.19%)
May 22, 2002 15.52 15.52 15.35 15.52 510,500 -0.04(-0.23%)
May 21, 2002 15.99 15.99 15.55 15.55 407,500 -0.31(-1.95%)
May 20, 2002 15.99 15.99 15.82 15.86 283,300 -0.08(-0.50%)
May 17, 2002 15.97 16.20 15.88 15.94 541,600 +0.04(+0.22%)
May 16, 2002 15.88 15.91 15.75 15.90 576,100 +0.04(+0.25%)
May 15, 2002 15.70 15.89 15.60 15.87 625,400 +0.08(+0.51%)
May 14, 2002 15.53 15.81 15.53 15.79 384,000 +0.19(+1.19%)
May 13, 2002 15.62 15.85 15.43 15.60 840,800 +0.09(+0.58%)
May 10, 2002 15.50 15.57 15.47 15.51 627,500 -0.01(-0.06%)
May 09, 2002 15.65 15.65 15.40 15.52 491,100 -0.13(-0.83%)
May 08, 2002 15.47 15.70 15.47 15.65 416,600 +0.16(+1.00%)
May 07, 2002 15.60 15.65 15.43 15.49 512,100 -0.21(-1.31%)
May 06, 2002 15.47 15.78 15.41 15.70 202,500 +0.35(+2.28%)
May 03, 2002 15.50 15.51 15.12 15.35 316,200 -0.46(-2.91%)
May 02, 2002 15.78 16.08 15.73 15.81 534,900 -0.06(-0.38%)
May 01, 2002 15.75 15.88 15.57 15.87 439,100 +0.02(+0.13%)
Apr 30, 2002 15.50 16.00 15.48 15.85 737,300 +0.36(+2.32%)
Apr 29, 2002 15.80 15.80 15.45 15.49 456,500 -0.08(-0.51%)
Apr 26, 2002 15.30 15.78 15.30 15.57 488,500 +0.32(+2.10%)
Apr 25, 2002 15.35 15.35 15.20 15.25 613,200 -0.12(-0.78%)
Apr 24, 2002 15.10 15.38 15.00 15.37 1,193,600 +0.16(+1.05%)
Apr 23, 2002 15.65 15.65 15.15 15.21 961,800 -0.50(-3.21%)
Apr 22, 2002 15.88 16.05 15.41 15.71 1,823,600 -0.14(-0.88%)
Apr 19, 2002 15.85 15.94 15.80 15.86 234,800 -0.06(-0.38%)
Apr 18, 2002 16.18 16.19 15.82 15.91 1,289,000 -0.21(-1.27%)
Apr 17, 2002 16.33 16.33 16.08 16.12 727,700 -0.22(-1.38%)
Apr 16, 2002 16.50 16.50 16.25 16.34 1,156,200 +0.19(+1.21%)
Apr 15, 2002 16.15 16.24 16.05 16.15 839,700 +0.11(+0.72%)
Apr 12, 2002 16.11 16.11 15.86 16.04 1,096,200 +0.44(+2.79%)
Apr 11, 2002 15.85 15.90 15.57 15.60 1,172,000 +0.03(+0.19%)
Apr 10, 2002 14.82 15.60 14.82 15.57 1,178,000 +0.72(+4.85%)
Apr 09, 2002 14.90 14.90 14.80 14.85 398,300 -0.05(-0.37%)
Apr 08, 2002 14.78 14.99 14.76 14.90 254,300 -0.06(-0.37%)
Apr 05, 2002 14.69 15.07 14.69 14.96 727,800 +0.27(+1.84%)
Apr 04, 2002 14.65 14.74 14.55 14.69 417,100 +0.00(+0.00%)
Apr 03, 2002 14.85 14.85 14.61 14.69 640,000 -0.19(-1.24%)
Apr 02, 2002 14.88 14.89 14.72 14.88 654,000 -0.04(-0.23%)
Apr 01, 2002 14.75 15.05 14.70 14.91 500,300 +0.14(+0.95%)
Mar 29, 2002 14.74 14.82 14.68 14.77 155,300 +0.00(+0.00%)
Mar 28, 2002 14.74 14.82 14.68 14.77 155,300 +0.03(+0.20%)
Mar 27, 2002 14.75 14.84 14.53 14.74 273,900 +0.02(+0.14%)
Mar 26, 2002 14.66 14.93 14.65 14.72 681,200 -0.00(-0.03%)
Mar 25, 2002 14.78 14.85 14.51 14.72 377,300 -0.08(-0.51%)
Mar 22, 2002 14.40 14.80 14.06 14.80 1,179,400 +0.19(+1.30%)
Mar 21, 2002 14.74 14.84 14.50 14.61 327,900 -0.08(-0.54%)
Mar 20, 2002 14.90 14.95 14.65 14.69 763,900 -0.44(-2.88%)
Mar 19, 2002 14.72 15.19 14.66 15.12 1,277,400 +0.38(+2.61%)
Mar 18, 2002 14.78 14.95 14.58 14.74 534,100 +0.17(+1.13%)
Mar 15, 2002 13.99 14.65 13.97 14.57 1,633,600 +0.58(+4.14%)
Mar 14, 2002 14.01 14.07 13.95 13.99 396,600 -0.03(-0.21%)
Mar 13, 2002 14.11 14.20 13.93 14.03 441,500 -0.08(-0.60%)
Mar 12, 2002 14.22 14.22 13.97 14.11 576,400 -0.15(-1.02%)
Mar 11, 2002 14.10 14.30 14.01 14.26 1,922,300 +0.21(+1.46%)
Mar 08, 2002 13.70 14.07 13.65 14.05 1,409,200 +0.45(+3.27%)
Mar 07, 2002 13.55 13.64 13.47 13.61 815,100 +0.05(+0.41%)
Mar 06, 2002 13.25 13.57 13.25 13.55 1,475,800 +0.34(+2.57%)
Mar 05, 2002 13.12 13.35 13.05 13.21 927,100 +0.11(+0.84%)
Mar 04, 2002 12.90 13.17 12.89 13.10 1,056,200 +0.33(+2.58%)
Mar 01, 2002 12.25 12.79 12.25 12.77 1,164,300 +0.57(+4.67%)
Feb 28, 2002 12.28 12.40 12.16 12.20 643,300 -0.05(-0.41%)
Feb 27, 2002 12.40 12.45 12.21 12.25 288,100 -0.04(-0.33%)
Feb 26, 2002 12.25 12.30 12.18 12.29 491,100 -0.04(-0.32%)
Feb 25, 2002 12.22 12.35 12.15 12.33 227,100 +0.15(+1.23%)
Feb 22, 2002 12.30 12.32 12.00 12.18 500,900 -0.14(-1.18%)
Feb 21, 2002 12.22 12.32 12.21 12.32 575,900 +0.10(+0.82%)
Feb 20, 2002 12.40 12.45 12.18 12.22 388,400 -0.12(-1.01%)
Feb 19, 2002 12.31 12.50 12.22 12.35 441,800 -0.06(-0.48%)
Feb 18, 2002 12.55 12.55 12.38 12.41 302,200 +0.00(+0.00%)
Feb 15, 2002 12.55 12.55 12.38 12.41 302,200 -0.08(-0.68%)
Feb 14, 2002 12.32 12.54 12.32 12.49 630,000 +0.07(+0.56%)
Feb 13, 2002 12.33 12.44 12.30 12.43 533,400 +0.08(+0.61%)
Feb 12, 2002 12.14 12.43 12.10 12.35 321,600 +0.13(+1.06%)
Feb 11, 2002 12.43 12.43 12.14 12.22 624,500 -0.28(-2.24%)
Feb 08, 2002 12.55 12.71 12.29 12.50 581,100 -0.05(-0.44%)
Feb 07, 2002 12.53 12.77 12.41 12.55 915,300 -0.10(-0.79%)
Feb 06, 2002 12.88 12.88 12.61 12.65 586,600 +0.05(+0.44%)
Feb 05, 2002 12.82 12.85 12.43 12.60 1,185,500 -0.22(-1.72%)
Feb 04, 2002 12.97 13.07 12.79 12.82 701,400 -0.28(-2.10%)
Feb 01, 2002 13.22 13.22 12.98 13.10 3,163,800 -0.10(-0.80%)
Jan 31, 2002 13.04 13.35 13.04 13.20 800,900 +0.16(+1.27%)
Jan 30, 2002 13.03 13.06 13.00 13.04 1,186,200 +0.03(+0.23%)
Jan 29, 2002 13.18 13.18 12.97 13.01 914,100 -0.08(-0.61%)
Jan 28, 2002 13.03 13.12 12.97 13.09 459,800 +0.04(+0.27%)
Jan 25, 2002 13.22 13.22 12.95 13.05 897,200 -0.17(-1.32%)
Jan 24, 2002 13.28 13.35 13.22 13.22 664,200 +0.03(+0.23%)
Jan 23, 2002 13.03 13.20 12.90 13.20 346,600 +0.27(+2.09%)
Jan 22, 2002 13.07 13.07 12.88 12.93 356,400 +0.08(+0.58%)
Jan 21, 2002 12.80 12.90 12.77 12.85 211,300 +0.00(+0.00%)
Jan 18, 2002 12.80 12.90 12.77 12.85 211,300 +0.08(+0.67%)
Jan 17, 2002 12.80 12.93 12.65 12.77 398,600 +0.02(+0.16%)
Jan 16, 2002 12.70 12.89 12.62 12.74 988,200 +0.04(+0.35%)
Jan 15, 2002 12.50 12.80 12.43 12.70 1,562,200 +0.26(+2.09%)
Jan 14, 2002 12.55 12.55 12.36 12.44 555,400 -0.02(-0.16%)
Jan 11, 2002 12.62 12.62 12.40 12.46 455,300 -0.13(-1.07%)
Jan 10, 2002 12.80 12.80 12.59 12.60 502,700 +0.25(+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.