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 (%)
May 30, 2003 4.101 4.160 4.069 4.144 2,306,306 +0.09(+2.16%)
May 29, 2003 4.231 4.235 4.031 4.056 3,239,588 -0.18(-4.19%)
May 28, 2003 4.175 4.233 4.175 4.233 3,679,331 +0.10(+2.30%)
May 27, 2003 4.116 4.188 4.076 4.138 1,221,001 +0.02(+0.41%)
May 23, 2003 4.026 4.151 4.026 4.121 1,751,208 +0.10(+2.51%)
May 22, 2003 3.934 4.058 3.925 4.020 1,800,723 +0.07(+1.70%)
May 21, 2003 3.914 4.024 3.875 3.953 928,464 +0.05(+1.20%)
May 20, 2003 3.897 3.940 3.893 3.906 1,006,617 +0.01(+0.29%)
May 19, 2003 3.987 3.987 3.893 3.895 854,594 -0.10(-2.43%)
May 16, 2003 3.951 4.007 3.923 3.992 1,077,810 +0.03(+0.71%)
May 15, 2003 3.998 4.026 3.932 3.964 1,443,683 -0.02(-0.47%)
May 14, 2003 3.932 4.026 3.932 3.983 1,009,561 -0.01(-0.14%)
May 13, 2003 3.955 4.054 3.955 3.988 1,395,506 +0.04(+0.95%)
May 12, 2003 3.914 3.979 3.895 3.951 1,291,392 +0.01(+0.24%)
May 09, 2003 3.875 3.947 3.867 3.942 1,300,492 +0.06(+1.64%)
May 08, 2003 3.988 3.988 3.860 3.878 2,071,580 -0.15(-3.71%)
May 07, 2003 4.185 4.185 3.998 4.028 2,741,766 -0.22(-5.23%)
May 06, 2003 4.203 4.293 4.192 4.250 1,207,886 +0.03(+0.75%)
May 05, 2003 4.147 4.259 4.147 4.218 1,146,863 +0.08(+1.90%)
May 02, 2003 4.211 4.213 4.110 4.140 1,916,346 -0.07(-1.69%)
May 01, 2003 4.315 4.315 4.200 4.211 1,208,154 -0.06(-1.36%)
Apr 30, 2003 4.226 4.291 4.220 4.269 1,566,532 +0.04(+1.06%)
Apr 29, 2003 4.099 4.250 4.099 4.224 2,229,759 +0.13(+3.10%)
Apr 28, 2003 4.003 4.108 4.003 4.097 1,954,619 +0.10(+2.48%)
Apr 25, 2003 3.931 4.045 3.931 3.998 3,114,330 +0.07(+1.81%)
Apr 24, 2003 3.818 3.936 3.802 3.927 1,973,087 +0.10(+2.54%)
Apr 23, 2003 3.774 3.865 3.774 3.830 1,418,792 +0.07(+1.84%)
Apr 22, 2003 3.772 3.779 3.731 3.761 2,132,336 -0.02(-0.64%)
Apr 21, 2003 3.820 3.835 3.755 3.785 935,155 -0.05(-1.32%)
Apr 17, 2003 3.736 3.846 3.734 3.835 1,364,192 +0.10(+2.65%)
Apr 16, 2003 3.680 3.811 3.671 3.736 4,362,631 +0.08(+2.25%)
Apr 15, 2003 3.521 3.682 3.521 3.654 5,371,390 +0.15(+4.32%)
Apr 14, 2003 3.443 3.503 3.421 3.503 1,036,325 +0.06(+1.74%)
Apr 11, 2003 3.465 3.512 3.419 3.443 1,573,759 -0.01(-0.27%)
Apr 10, 2003 3.456 3.473 3.409 3.452 2,661,473 -0.01(-0.22%)
Apr 09, 2003 3.493 3.521 3.437 3.460 773,764 -0.02(-0.70%)
Apr 08, 2003 3.540 3.546 3.475 3.484 1,236,792 -0.07(-1.84%)
Apr 07, 2003 3.465 3.583 3.465 3.549 3,806,998 +0.13(+3.77%)
Apr 04, 2003 3.363 3.424 3.363 3.421 3,029,486 +0.06(+1.72%)
Apr 03, 2003 3.361 3.381 3.353 3.363 1,216,184 +0.00(+0.06%)
Apr 02, 2003 3.363 3.391 3.361 3.361 2,590,546 +0.04(+1.07%)
Apr 01, 2003 3.260 3.325 3.258 3.325 1,026,155 +0.07(+2.06%)
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%)
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.