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 (%)
Mar 31, 2003 3.325 3.325 3.251 3.258 832,111 -0.09(-2.57%)
Mar 28, 2003 3.335 3.351 3.322 3.344 530,742 +0.01(+0.17%)
Mar 27, 2003 3.307 3.363 3.297 3.338 965,934 -0.00(-0.06%)
Mar 26, 2003 3.329 3.365 3.303 3.340 744,056 -0.02(-0.50%)
Mar 25, 2003 3.310 3.378 3.288 3.357 1,423,877 +0.05(+1.41%)
Mar 24, 2003 3.366 3.366 3.301 3.310 895,276 -0.08(-2.37%)
Mar 21, 2003 3.378 3.428 3.351 3.391 2,527,382 +0.01(+0.28%)
Mar 20, 2003 3.363 3.387 3.335 3.381 1,785,467 +0.02(+0.56%)
Mar 19, 2003 3.357 3.372 3.303 3.363 2,426,747 +0.05(+1.41%)
Mar 18, 2003 3.372 3.381 3.307 3.316 2,366,527 +0.01(+0.28%)
Mar 17, 2003 3.213 3.307 3.163 3.307 1,599,988 +0.09(+2.91%)
Mar 14, 2003 3.176 3.223 3.172 3.213 698,288 +0.04(+1.42%)
Mar 13, 2003 3.096 3.185 3.094 3.168 1,002,334 +0.10(+3.10%)
Mar 12, 2003 3.082 3.110 3.047 3.073 1,495,071 -0.04(-1.20%)
Mar 11, 2003 3.129 3.170 3.094 3.110 1,150,878 -0.03(-0.95%)
Mar 10, 2003 3.148 3.157 3.120 3.140 889,120 -0.03(-0.83%)
Mar 07, 2003 3.183 3.204 3.155 3.166 1,021,337 -0.04(-1.28%)
Mar 06, 2003 3.217 3.247 3.191 3.208 492,201 -0.04(-1.09%)
Mar 05, 2003 3.301 3.301 3.228 3.243 483,904 -0.04(-1.31%)
Mar 04, 2003 3.346 3.346 3.269 3.286 1,169,345 -0.05(-1.40%)
Mar 03, 2003 3.387 3.391 3.331 3.333 605,415 -0.02(-0.61%)
Feb 28, 2003 3.350 3.365 3.338 3.353 2,216,377 +0.02(+0.67%)
Feb 27, 2003 3.275 3.363 3.266 3.331 2,426,747 +0.08(+2.47%)
Feb 26, 2003 3.254 3.286 3.232 3.251 1,120,366 -0.00(-0.11%)
Feb 25, 2003 3.269 3.269 3.176 3.254 1,011,434 -0.02(-0.74%)
Feb 24, 2003 3.335 3.342 3.273 3.279 554,830 -0.07(-2.06%)
Feb 21, 2003 3.333 3.348 3.290 3.348 1,084,234 +0.02(+0.50%)
Feb 20, 2003 3.363 3.376 3.316 3.331 817,391 -0.02(-0.67%)
Feb 19, 2003 3.391 3.391 3.350 3.353 1,061,752 -0.04(-1.10%)
Feb 18, 2003 3.344 3.400 3.344 3.391 1,846,490 +0.10(+3.13%)
Feb 14, 2003 3.180 3.292 3.159 3.288 1,125,987 +0.10(+3.17%)
Feb 13, 2003 3.195 3.213 3.125 3.187 2,137,689 -0.02(-0.70%)
Feb 12, 2003 3.262 3.262 3.172 3.209 1,985,131 -0.04(-1.26%)
Feb 11, 2003 3.307 3.322 3.241 3.251 1,040,608 -0.05(-1.42%)
Feb 10, 2003 3.316 3.318 3.269 3.297 1,950,069 -0.02(-0.56%)
Feb 07, 2003 3.437 3.437 3.314 3.316 2,880,675 -0.12(-3.53%)
Feb 06, 2003 3.439 3.462 3.415 3.437 1,395,774 -0.01(-0.33%)
Feb 05, 2003 3.434 3.460 3.428 3.449 676,341 +0.03(+0.98%)
Feb 04, 2003 3.516 3.516 3.391 3.415 2,239,127 -0.10(-2.82%)
Feb 03, 2003 3.484 3.566 3.484 3.514 1,663,955 +0.00(+0.05%)
Jan 31, 2003 3.381 3.538 3.381 3.512 3,347,717 +0.04(+1.02%)
Jan 30, 2003 3.521 3.525 3.434 3.477 1,683,226 -0.04(-1.27%)
Jan 29, 2003 3.604 3.604 3.456 3.521 2,409,618 -0.08(-2.28%)
Jan 28, 2003 3.596 3.615 3.583 3.604 2,164,989 +0.03(+0.73%)
Jan 27, 2003 3.600 3.622 3.533 3.577 2,081,216 -0.08(-2.10%)
Jan 24, 2003 3.723 3.725 3.635 3.654 3,774,880 -0.07(-1.95%)
Jan 23, 2003 3.740 3.764 3.716 3.727 8,252,332 -0.02(-0.45%)
Jan 22, 2003 3.736 3.774 3.721 3.744 3,760,160 +0.01(+0.20%)
Jan 21, 2003 4.050 4.050 3.729 3.736 10,133,617 -0.31(-7.75%)
Jan 17, 2003 4.041 4.076 4.041 4.050 2,095,936 -0.08(-1.86%)
Jan 16, 2003 4.153 4.194 4.119 4.127 2,297,474 -0.07(-1.73%)
Jan 15, 2003 4.250 4.269 4.194 4.200 1,306,380 -0.08(-1.88%)
Jan 14, 2003 4.293 4.304 4.261 4.280 1,601,594 -0.01(-0.22%)
Jan 13, 2003 4.213 4.319 4.213 4.289 992,431 +0.03(+0.75%)
Jan 10, 2003 4.222 4.362 4.222 4.257 2,398,109 +0.03(+0.66%)
Jan 09, 2003 4.209 4.233 4.203 4.229 2,686,899 +0.04(+0.85%)
Jan 08, 2003 4.119 4.211 4.116 4.194 3,502,684 +0.04(+0.85%)
Jan 07, 2003 4.147 4.181 4.147 4.158 603,006 -0.03(-0.71%)
Jan 06, 2003 4.185 4.201 4.147 4.188 1,302,098 +0.02(+0.54%)
Jan 03, 2003 4.181 4.188 4.138 4.166 453,660 +0.01(+0.27%)
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.