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

7.395 USD -0.125 (-1.66%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.45 12.63 12.38 12.63 529,300 +0.14(+1.16%)
Nov 26, 2003 12.55 12.58 12.46 12.49 533,100 -0.04(-0.32%)
Nov 25, 2003 12.12 12.49 12.10 12.53 933,000 +0.34(+2.79%)
Nov 24, 2003 12.15 12.28 12.01 12.19 898,200 +0.02(+0.16%)
Nov 21, 2003 12.25 12.25 12.07 12.17 766,600 -0.11(-0.86%)
Nov 20, 2003 12.45 12.68 12.28 12.28 530,500 -0.22(-1.76%)
Nov 19, 2003 12.65 12.65 12.40 12.49 980,300 -0.20(-1.54%)
Nov 18, 2003 12.62 12.72 12.62 12.69 383,100 +0.11(+0.87%)
Nov 17, 2003 12.56 12.66 12.49 12.58 646,100 -0.10(-0.75%)
Nov 14, 2003 12.88 12.88 12.69 12.68 732,000 -0.18(-1.40%)
Nov 13, 2003 12.46 12.88 12.40 12.86 1,688,300 +0.38(+3.00%)
Nov 12, 2003 12.20 12.49 12.20 12.48 666,700 +0.22(+1.84%)
Nov 11, 2003 12.36 12.36 12.26 12.26 756,000 -0.13(-1.05%)
Nov 10, 2003 12.45 12.47 12.37 12.38 808,600 -0.09(-0.68%)
Nov 07, 2003 12.68 12.70 12.46 12.47 743,400 -0.24(-1.89%)
Nov 06, 2003 12.47 12.71 12.47 12.71 602,800 +0.20(+1.56%)
Nov 05, 2003 12.40 12.57 12.34 12.52 613,000 +0.00(+0.00%)
Nov 04, 2003 12.43 12.60 12.36 12.52 1,180,403 +0.05(+0.44%)
Nov 03, 2003 12.00 12.41 12.06 12.46 1,620,597 +0.46(+3.83%)
Oct 31, 2003 11.89 12.07 11.85 12.00 695,600 +0.11(+0.93%)
Oct 30, 2003 11.88 11.95 11.73 11.89 607,400 +0.11(+0.93%)
Oct 29, 2003 11.90 11.93 11.77 11.78 713,400 -0.06(-0.51%)
Oct 28, 2003 11.90 11.91 11.78 11.84 988,500 -0.01(-0.08%)
Oct 27, 2003 11.88 11.99 11.82 11.85 627,000 -0.05(-0.42%)
Oct 24, 2003 11.65 11.93 11.61 11.90 2,063,700 +0.24(+2.06%)
Oct 23, 2003 11.83 11.86 11.65 11.66 1,057,000 -0.18(-1.52%)
Oct 22, 2003 11.85 11.87 11.75 11.84 3,067,100 -0.05(-0.42%)
Oct 21, 2003 11.87 11.94 11.76 11.89 1,167,300 +0.04(+0.34%)
Oct 20, 2003 11.78 11.84 11.78 11.85 1,748,800 +0.10(+0.85%)
Oct 17, 2003 11.65 11.85 11.72 11.75 9,611,200 +0.10(+0.86%)
Oct 16, 2003 11.57 11.70 11.54 11.65 1,326,200 +0.04(+0.39%)
Oct 15, 2003 11.62 11.62 11.51 11.61 959,300 -0.01(-0.13%)
Oct 14, 2003 11.80 11.80 11.53 11.62 1,300,200 -0.27(-2.23%)
Oct 13, 2003 11.95 11.97 11.89 11.88 629,800 -0.06(-0.54%)
Oct 10, 2003 11.85 11.98 11.85 11.95 550,600 +0.02(+0.21%)
Oct 09, 2003 12.07 12.10 11.90 11.93 1,028,800 +0.16(+1.32%)
Oct 08, 2003 11.74 11.92 11.72 11.77 510,200 +0.07(+0.64%)
Oct 07, 2003 11.65 11.79 11.60 11.70 845,100 +0.04(+0.39%)
Oct 06, 2003 11.90 11.90 11.59 11.65 1,140,000 -0.29(-2.39%)
Oct 03, 2003 12.13 12.21 11.90 11.94 846,900 -0.20(-1.65%)
Oct 02, 2003 12.34 12.35 11.96 12.13 2,402,800 -0.61(-4.79%)
Oct 01, 2003 12.47 12.86 12.47 12.74 772,100 +0.27(+2.16%)
Sep 30, 2003 12.58 12.64 12.38 12.47 373,300 -0.11(-0.83%)
Sep 29, 2003 12.36 12.60 12.36 12.58 310,500 +0.20(+1.57%)
Sep 26, 2003 12.43 12.49 12.37 12.38 304,100 -0.06(-0.52%)
Sep 25, 2003 12.59 12.55 12.45 12.45 437,000 -0.14(-1.11%)
Sep 24, 2003 12.67 12.78 12.60 12.59 350,200 -0.09(-0.71%)
Sep 23, 2003 12.79 12.86 12.57 12.68 291,900 -0.17(-1.32%)
Sep 22, 2003 12.87 12.89 12.80 12.85 558,700 -0.09(-0.70%)
Sep 19, 2003 13.00 13.07 12.89 12.94 559,900 -0.05(-0.38%)
Sep 18, 2003 12.90 12.99 12.86 12.99 346,000 +0.12(+0.93%)
Sep 17, 2003 12.96 12.96 12.81 12.87 448,100 -0.12(-0.96%)
Sep 16, 2003 12.87 13.04 12.95 12.99 324,700 +0.12(+0.97%)
Sep 15, 2003 12.88 12.96 12.85 12.87 682,800 +0.07(+0.55%)
Sep 12, 2003 12.82 12.84 12.70 12.80 683,000 +0.10(+0.79%)
Sep 11, 2003 12.80 12.85 12.54 12.70 582,600 -0.12(-0.97%)
Sep 10, 2003 12.90 12.94 12.71 12.82 447,300 -0.09(-0.66%)
Sep 09, 2003 13.06 13.07 12.90 12.91 337,800 -0.15(-1.15%)
Sep 08, 2003 12.97 13.10 12.95 13.06 502,900 +0.17(+1.32%)
Sep 05, 2003 12.88 12.99 12.78 12.89 491,200 +0.02(+0.12%)
Sep 04, 2003 12.75 12.95 12.70 12.88 602,300 +0.07(+0.59%)
Sep 03, 2003 12.68 12.84 12.63 12.80 707,200 +0.23(+1.79%)
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.