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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.241 5.256 5.176 5.211 2,455,488 -0.04(-0.74%)
Sep 29, 2004 5.150 5.267 5.148 5.250 5,604,021 +0.09(+1.80%)
Sep 28, 2004 5.156 5.206 5.043 5.158 11,862,480 -0.02(-0.36%)
Sep 27, 2004 5.487 5.487 4.991 5.176 22,985,208 -0.41(-7.42%)
Sep 24, 2004 5.593 5.613 5.523 5.591 2,517,854 +0.01(+0.17%)
Sep 23, 2004 5.660 5.678 5.582 5.582 1,041,051 -0.08(-1.37%)
Sep 22, 2004 5.760 5.760 5.556 5.660 1,994,088 -0.12(-2.05%)
Sep 21, 2004 5.630 5.799 5.630 5.778 3,847,247 +0.13(+2.30%)
Sep 20, 2004 5.704 5.711 5.624 5.649 2,202,785 -0.03(-0.46%)
Sep 17, 2004 5.630 5.711 5.610 5.674 2,160,397 +0.08(+1.49%)
Sep 16, 2004 5.504 5.613 5.471 5.591 1,237,058 +0.10(+1.75%)
Sep 15, 2004 5.613 5.613 5.482 5.495 2,253,541 -0.11(-2.05%)
Sep 14, 2004 5.500 5.611 5.463 5.610 5,385,605 +0.12(+2.16%)
Sep 13, 2004 5.367 5.500 5.352 5.491 6,443,936 +0.22(+4.14%)
Sep 10, 2004 5.328 5.328 5.254 5.273 1,268,106 -0.04(-0.70%)
Sep 09, 2004 5.324 5.356 5.278 5.310 1,688,198 +0.00(+0.00%)
Sep 08, 2004 5.328 5.369 5.280 5.310 1,257,037 -0.02(-0.42%)
Sep 07, 2004 5.306 5.365 5.300 5.332 2,452,518 +0.04(+0.66%)
Sep 03, 2004 5.323 5.339 5.297 5.297 1,378,799 -0.03(-0.49%)
Sep 02, 2004 5.334 5.334 5.291 5.323 3,334,550 -0.01(-0.28%)
Sep 01, 2004 5.232 5.350 5.232 5.337 1,713,307 +0.10(+1.84%)
Aug 31, 2004 5.260 5.297 5.223 5.241 1,545,648 -0.01(-0.14%)
Aug 30, 2004 5.315 5.334 5.248 5.248 924,689 -0.09(-1.60%)
Aug 27, 2004 5.343 5.360 5.304 5.334 1,501,641 +0.01(+0.14%)
Aug 26, 2004 5.324 5.339 5.287 5.326 989,214 +0.00(+0.03%)
Aug 25, 2004 5.334 5.356 5.282 5.324 663,886 +0.00(+0.03%)
Aug 24, 2004 5.343 5.365 5.280 5.323 1,358,820 -0.01(-0.17%)
Aug 23, 2004 5.306 5.363 5.291 5.332 1,038,081 +0.01(+0.14%)
Aug 20, 2004 5.269 5.330 5.260 5.324 1,543,218 +0.06(+1.09%)
Aug 19, 2004 5.248 5.286 5.241 5.267 1,608,824 +0.02(+0.32%)
Aug 18, 2004 5.198 5.263 5.160 5.250 982,735 +0.06(+1.25%)
Aug 17, 2004 5.152 5.256 5.130 5.186 2,710,081 +0.06(+1.08%)
Aug 16, 2004 5.056 5.130 5.056 5.130 1,332,632 +0.07(+1.47%)
Aug 13, 2004 5.073 5.100 5.039 5.056 2,591,019 -0.00(-0.07%)
Aug 12, 2004 5.078 5.089 5.028 5.060 1,562,387 -0.04(-0.80%)
Aug 11, 2004 5.130 5.158 5.073 5.100 1,526,479 -0.07(-1.43%)
Aug 10, 2004 5.124 5.186 5.113 5.174 1,732,746 +0.07(+1.38%)
Aug 09, 2004 5.115 5.130 5.043 5.104 3,641,250 -0.01(-0.18%)
Aug 06, 2004 5.204 5.217 5.097 5.113 3,908,532 -0.17(-3.29%)
Aug 05, 2004 5.328 5.350 5.280 5.287 526,735 -0.04(-0.73%)
Aug 04, 2004 5.287 5.350 5.284 5.326 1,086,678 -0.01(-0.28%)
Aug 03, 2004 5.282 5.352 5.267 5.341 1,504,341 +0.06(+1.09%)
Aug 02, 2004 5.195 5.291 5.195 5.284 1,759,204 +0.06(+1.24%)
Jul 30, 2004 5.261 5.267 5.197 5.219 2,199,005 -0.04(-0.77%)
Jul 29, 2004 5.311 5.315 5.256 5.260 1,252,717 -0.05(-0.98%)
Jul 28, 2004 5.374 5.374 5.280 5.311 1,290,245 -0.06(-1.21%)
Jul 27, 2004 5.252 5.382 5.252 5.376 1,656,611 +0.12(+2.29%)
Jul 26, 2004 5.278 5.297 5.217 5.256 1,319,133 +0.02(+0.32%)
Jul 23, 2004 5.232 5.289 5.195 5.239 1,326,962 +0.03(+0.50%)
Jul 22, 2004 5.250 5.300 5.210 5.213 1,244,348 -0.04(-0.71%)
Jul 21, 2004 5.297 5.310 5.241 5.250 1,815,360 -0.02(-0.42%)
Jul 20, 2004 5.250 5.278 5.202 5.273 1,416,596 +0.02(+0.39%)
Jul 19, 2004 5.399 5.423 5.247 5.252 1,667,950 -0.12(-2.31%)
Jul 16, 2004 5.352 5.423 5.352 5.376 3,790,820 +0.08(+1.47%)
Jul 15, 2004 5.215 5.306 5.210 5.298 2,554,572 +0.08(+1.60%)
Jul 14, 2004 5.247 5.250 5.195 5.215 1,676,859 -0.04(-0.74%)
Jul 13, 2004 5.297 5.336 5.243 5.254 1,568,326 -0.02(-0.32%)
Jul 12, 2004 5.247 5.286 5.211 5.271 1,054,550 +0.03(+0.49%)
Jul 09, 2004 5.187 5.258 5.187 5.245 1,050,230 +0.10(+2.02%)
Jul 08, 2004 5.195 5.197 5.104 5.141 2,024,596 -0.06(-1.10%)
Jul 07, 2004 5.297 5.334 5.186 5.198 2,197,925 -0.09(-1.78%)
Jul 06, 2004 5.315 5.334 5.271 5.293 1,973,030 -0.04(-0.83%)
Jul 02, 2004 5.408 5.408 5.315 5.337 1,065,619 -0.04(-0.65%)
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.