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

7.470 USD UNCHANGED
Streaming Delayed Price Updated: 7:11 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.