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 (%)
Jul 31, 2002 4.624 4.640 4.467 4.530 1,505,241 -0.13(-2.81%)
Jul 30, 2002 4.829 4.848 4.611 4.661 1,363,389 -0.27(-5.42%)
Jul 29, 2002 4.577 4.928 4.577 4.928 1,824,275 +0.39(+8.56%)
Jul 26, 2002 4.484 4.540 4.456 4.540 892,867 +0.03(+0.70%)
Jul 25, 2002 4.530 4.618 4.493 4.508 1,673,858 -0.11(-2.43%)
Jul 24, 2002 4.379 4.624 4.334 4.620 2,890,310 +0.16(+3.56%)
Jul 23, 2002 4.558 4.642 4.456 4.461 1,796,708 -0.12(-2.53%)
Jul 22, 2002 4.667 4.697 4.568 4.577 2,572,079 -0.12(-2.51%)
Jul 19, 2002 4.782 4.790 4.698 4.695 836,126 -0.16(-3.27%)
Jul 17, 2002 4.717 4.853 4.704 4.853 755,832 -0.06(-1.18%)
Jul 12, 2002 4.932 4.997 4.887 4.911 764,129 -0.02(-0.49%)
Jul 11, 2002 4.867 4.951 4.792 4.936 1,212,704 +0.07(+1.42%)
Jul 10, 2002 4.984 5.044 4.852 4.867 859,411 -0.10(-2.07%)
Jul 09, 2002 5.053 5.053 4.969 4.969 933,549 -0.06(-1.15%)
Jul 08, 2002 4.951 5.027 4.951 5.027 2,605,535 +0.09(+1.85%)
Jul 05, 2002 4.810 4.956 4.810 4.936 947,734 +0.13(+2.60%)
Jul 04, 2002 4.693 4.838 4.646 4.810 2,676,461 +0.00(+0.00%)
Jul 03, 2002 4.693 4.838 4.646 4.810 1,572,420 +0.09(+1.86%)
Jul 02, 2002 4.810 4.825 4.717 4.723 1,257,936 -0.09(-1.90%)
Jul 01, 2002 4.924 4.932 4.814 4.814 2,198,980 -0.11(-2.24%)
Jun 28, 2002 4.988 5.063 4.915 4.924 1,154,090 -0.10(-2.01%)
Jun 27, 2002 4.913 5.025 4.880 5.025 731,744 +0.15(+3.10%)
Jun 26, 2002 4.857 4.923 4.801 4.874 1,509,256 -0.15(-3.01%)
Jun 25, 2002 5.022 5.107 4.997 5.025 887,782 -0.14(-2.71%)
Jun 21, 2002 5.259 5.277 5.149 5.165 2,355,285 -0.11(-2.12%)
Jun 20, 2002 5.377 5.380 5.259 5.277 1,247,766 -0.10(-1.84%)
Jun 19, 2002 5.483 5.483 5.371 5.377 1,138,298 -0.11(-2.01%)
Jun 18, 2002 5.483 5.502 5.431 5.487 860,214 -0.01(-0.10%)
Jun 17, 2002 5.391 5.496 5.371 5.492 1,594,100 +0.09(+1.73%)
Jun 14, 2002 5.268 5.399 5.184 5.399 1,801,258 +0.12(+2.19%)
Jun 12, 2002 5.255 5.304 5.249 5.283 955,496 -0.06(-1.12%)
Jun 11, 2002 5.348 5.403 5.334 5.343 952,017 -0.01(-0.17%)
Jun 10, 2002 5.418 5.429 5.352 5.352 376,310 -0.04(-0.76%)
Jun 07, 2002 5.350 5.395 5.263 5.393 1,193,701 +0.04(+0.80%)
Jun 06, 2002 5.464 5.464 5.307 5.350 1,591,423 -0.10(-1.82%)
Jun 05, 2002 5.464 5.472 5.436 5.449 495,680 -0.16(-2.86%)
May 31, 2002 5.558 5.619 5.558 5.610 1,525,047 -0.15(-2.66%)
May 28, 2002 5.819 5.847 5.737 5.763 1,304,774 -0.05(-0.80%)
May 27, 2002 5.877 5.901 5.806 5.810 635,659 +0.00(+0.00%)
May 24, 2002 5.877 5.901 5.806 5.810 635,659 -0.06(-0.96%)
May 23, 2002 5.797 5.875 5.784 5.866 1,265,698 +0.07(+1.19%)
May 22, 2002 5.799 5.799 5.735 5.797 1,366,333 -0.01(-0.23%)
May 21, 2002 5.974 5.974 5.810 5.810 1,090,657 -0.12(-1.95%)
May 20, 2002 5.976 5.976 5.913 5.926 758,241 -0.03(-0.50%)
May 17, 2002 5.969 6.053 5.931 5.956 1,449,571 +0.01(+0.22%)
May 16, 2002 5.931 5.946 5.885 5.943 1,541,909 +0.01(+0.25%)
May 15, 2002 5.866 5.939 5.829 5.928 1,673,858 +0.03(+0.51%)
May 14, 2002 5.801 5.909 5.801 5.898 1,027,761 +0.07(+1.19%)
May 13, 2002 5.838 5.922 5.763 5.829 2,250,368 +0.03(+0.58%)
May 10, 2002 5.791 5.817 5.782 5.795 1,679,479 -0.00(-0.06%)
May 09, 2002 5.847 5.847 5.754 5.799 1,314,410 -0.05(-0.83%)
May 08, 2002 5.782 5.866 5.782 5.847 1,115,013 +0.06(+1.00%)
May 07, 2002 5.829 5.847 5.763 5.789 1,370,615 -0.08(-1.31%)
May 06, 2002 5.782 5.894 5.758 5.866 541,983 +0.13(+2.28%)
May 03, 2002 5.791 5.795 5.647 5.735 846,297 -0.17(-2.91%)
May 02, 2002 5.894 6.008 5.877 5.907 1,431,639 -0.02(-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.