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 (%)
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%)
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.