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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.65 14.79 14.62 14.67 430,800 -0.02(-0.10%)
May 27, 2004 14.65 14.73 14.60 14.69 1,079,100 +0.21(+1.49%)
May 26, 2004 14.60 14.64 14.38 14.47 1,802,000 -0.12(-0.86%)
May 25, 2004 14.38 14.62 14.30 14.60 1,464,800 +0.45(+3.14%)
May 24, 2004 14.22 14.28 14.10 14.15 493,200 +0.05(+0.35%)
May 21, 2004 14.25 14.26 14.10 14.10 701,700 +0.01(+0.11%)
May 20, 2004 14.20 14.22 13.92 14.09 1,137,300 +0.19(+1.33%)
May 19, 2004 14.00 14.43 13.89 13.90 1,485,600 +0.11(+0.80%)
May 18, 2004 13.75 13.86 13.62 13.79 973,500 +0.35(+2.60%)
May 17, 2004 13.72 13.72 13.40 13.44 445,700 -0.41(-2.96%)
May 14, 2004 13.53 13.90 13.53 13.85 752,000 +0.32(+2.37%)
May 13, 2004 13.38 13.54 13.33 13.53 859,600 +0.18(+1.35%)
May 12, 2004 13.38 13.40 13.00 13.35 1,254,900 +0.03(+0.19%)
May 11, 2004 13.70 13.70 13.32 13.32 1,302,100 +0.18(+1.41%)
May 10, 2004 13.30 13.34 12.98 13.14 888,700 -0.29(-2.16%)
May 07, 2004 13.57 13.57 13.30 13.43 1,068,000 -0.64(-4.58%)
May 06, 2004 14.46 14.46 14.01 14.07 1,634,400 -0.38(-2.60%)
May 05, 2004 14.80 14.85 14.41 14.45 1,139,800 -0.38(-2.53%)
May 04, 2004 14.79 14.93 14.71 14.82 1,014,200 +0.13(+0.92%)
May 03, 2004 14.78 14.98 14.68 14.69 1,111,600 -0.04(-0.24%)
Apr 30, 2004 14.50 15.04 14.50 14.72 659,700 +0.22(+1.55%)
Apr 29, 2004 14.50 14.65 14.29 14.50 1,080,600 -0.06(-0.45%)
Apr 28, 2004 15.09 15.12 14.41 14.56 1,072,800 -0.51(-3.38%)
Apr 27, 2004 15.30 15.40 15.01 15.07 846,500 -0.29(-1.92%)
Apr 26, 2004 15.65 15.68 15.30 15.37 630,200 -0.19(-1.19%)
Apr 23, 2004 14.93 15.61 14.93 15.55 1,727,200 +0.62(+4.12%)
Apr 22, 2004 14.50 14.95 14.45 14.94 1,128,200 +0.60(+4.22%)
Apr 21, 2004 14.62 14.62 14.22 14.34 1,127,200 -0.28(-1.92%)
Apr 20, 2004 14.50 14.71 14.46 14.62 497,000 +0.13(+0.90%)
Apr 19, 2004 14.43 14.64 14.43 14.48 1,358,700 +0.04(+0.28%)
Apr 16, 2004 14.62 14.62 14.43 14.45 731,900 -0.22(-1.50%)
Apr 15, 2004 14.62 14.68 14.40 14.66 1,246,700 +0.04(+0.27%)
Apr 14, 2004 14.78 14.78 14.60 14.62 412,100 -0.21(-1.45%)
Apr 13, 2004 14.85 14.97 14.76 14.84 638,000 -0.05(-0.34%)
Apr 12, 2004 14.80 15.00 14.80 14.89 410,500 +0.05(+0.34%)
Apr 08, 2004 15.11 15.12 14.82 14.84 425,600 -0.26(-1.72%)
Apr 07, 2004 15.28 15.28 15.04 15.10 443,700 -0.20(-1.27%)
Apr 06, 2004 15.43 15.50 15.29 15.29 645,500 -0.13(-0.84%)
Apr 05, 2004 15.46 15.51 15.37 15.43 448,100 +0.02(+0.13%)
Apr 02, 2004 15.20 15.63 15.14 15.40 2,195,600 +0.48(+3.25%)
Apr 01, 2004 14.91 15.05 14.85 14.92 927,800 +0.01(+0.07%)
Mar 31, 2004 14.68 14.91 14.52 14.91 641,600 +0.31(+2.12%)
Mar 30, 2004 14.56 14.63 14.46 14.60 595,300 +0.04(+0.27%)
Mar 29, 2004 14.78 14.82 14.55 14.56 597,300 -0.16(-1.12%)
Mar 26, 2004 14.68 14.85 14.68 14.72 557,700 -0.03(-0.17%)
Mar 25, 2004 14.44 14.76 14.44 14.75 680,700 +0.29(+2.01%)
Mar 24, 2004 14.18 14.47 14.18 14.46 934,300 +0.22(+1.54%)
Mar 23, 2004 14.30 14.30 14.19 14.24 724,300 +0.10(+0.67%)
Mar 22, 2004 14.20 14.37 14.10 14.14 633,000 -0.21(-1.43%)
Mar 19, 2004 14.35 14.60 14.25 14.35 528,500 -0.10(-0.66%)
Mar 18, 2004 14.59 14.65 14.30 14.45 263,200 -0.13(-0.89%)
Mar 17, 2004 14.57 14.71 14.46 14.57 552,700 +0.25(+1.75%)
Mar 16, 2004 14.25 14.36 14.22 14.32 453,400 +0.09(+0.67%)
Mar 15, 2004 14.07 14.25 14.07 14.23 706,000 -0.02(-0.14%)
Mar 12, 2004 13.75 14.31 13.75 14.25 1,810,800 +0.65(+4.78%)
Mar 11, 2004 14.00 14.00 13.60 13.60 1,570,400 -0.53(-3.72%)
Mar 10, 2004 14.28 14.36 14.08 14.12 616,100 -0.05(-0.39%)
Mar 09, 2004 14.10 14.26 14.09 14.18 637,100 +0.05(+0.35%)
Mar 08, 2004 14.38 14.48 14.12 14.13 622,700 -0.32(-2.25%)
Mar 05, 2004 14.50 14.68 14.45 14.46 753,000 -0.07(-0.48%)
Mar 04, 2004 14.62 14.62 14.45 14.53 645,300 +0.12(+0.80%)
Mar 03, 2004 14.68 14.68 14.38 14.41 317,400 -0.32(-2.17%)
Mar 02, 2004 14.85 14.88 14.69 14.73 801,300 -0.05(-0.37%)
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.