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

7.520 USD +0.050 (+0.67%)
Official Closing Price Updated: 7:46 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.97 11.13 10.89 11.09 861,700 +0.23(+2.16%)
May 29, 2003 11.32 11.34 10.79 10.86 1,210,400 -0.47(-4.19%)
May 28, 2003 11.18 11.33 11.18 11.33 1,374,700 +0.26(+2.30%)
May 27, 2003 11.02 11.21 10.91 11.07 456,200 +0.04(+0.41%)
May 23, 2003 10.78 11.11 10.78 11.03 654,300 +0.27(+2.51%)
May 22, 2003 10.53 10.86 10.51 10.76 672,800 +0.18(+1.70%)
May 21, 2003 10.47 10.77 10.37 10.58 346,900 +0.12(+1.20%)
May 20, 2003 10.43 10.54 10.42 10.46 376,100 +0.03(+0.29%)
May 19, 2003 10.67 10.67 10.42 10.43 319,300 -0.26(-2.43%)
May 16, 2003 10.57 10.72 10.50 10.69 402,700 +0.08(+0.71%)
May 15, 2003 10.70 10.78 10.53 10.61 539,400 -0.05(-0.47%)
May 14, 2003 10.53 10.78 10.53 10.66 377,200 -0.02(-0.14%)
May 13, 2003 10.59 10.85 10.59 10.68 521,400 +0.10(+0.95%)
May 12, 2003 10.47 10.65 10.43 10.57 482,500 +0.02(+0.24%)
May 09, 2003 10.37 10.56 10.35 10.55 485,900 +0.17(+1.64%)
May 08, 2003 10.68 10.68 10.33 10.38 774,000 -0.40(-3.71%)
May 07, 2003 11.20 11.20 10.70 10.78 1,024,400 -0.60(-5.23%)
May 06, 2003 11.25 11.49 11.22 11.38 451,300 +0.09(+0.75%)
May 05, 2003 11.10 11.40 11.10 11.29 428,500 +0.21(+1.90%)
May 02, 2003 11.27 11.28 11.00 11.08 716,000 -0.19(-1.69%)
May 01, 2003 11.55 11.55 11.24 11.27 451,400 -0.16(-1.36%)
Apr 30, 2003 11.31 11.48 11.29 11.43 585,300 +0.12(+1.06%)
Apr 29, 2003 10.97 11.38 10.97 11.30 833,100 +0.34(+3.10%)
Apr 28, 2003 10.71 10.99 10.71 10.96 730,300 +0.27(+2.48%)
Apr 25, 2003 10.52 10.82 10.52 10.70 1,163,600 +0.19(+1.81%)
Apr 24, 2003 10.22 10.54 10.18 10.51 737,200 +0.26(+2.54%)
Apr 23, 2003 10.10 10.35 10.10 10.25 530,100 +0.19(+1.84%)
Apr 22, 2003 10.10 10.12 9.985 10.06 796,700 -0.07(-0.64%)
Apr 21, 2003 10.22 10.27 10.05 10.13 349,400 -0.13(-1.32%)
Apr 17, 2003 10.00 10.29 9.995 10.27 509,700 +0.27(+2.65%)
Apr 16, 2003 9.850 10.20 9.825 10.00 1,630,000 +0.22(+2.25%)
Apr 15, 2003 9.425 9.855 9.425 9.780 2,006,900 +0.40(+4.32%)
Apr 14, 2003 9.215 9.375 9.155 9.375 387,200 +0.16(+1.74%)
Apr 11, 2003 9.275 9.400 9.150 9.215 588,000 -0.03(-0.27%)
Apr 10, 2003 9.250 9.295 9.125 9.240 994,400 -0.02(-0.22%)
Apr 09, 2003 9.350 9.425 9.200 9.260 289,100 -0.06(-0.70%)
Apr 08, 2003 9.475 9.490 9.300 9.325 462,100 -0.18(-1.84%)
Apr 07, 2003 9.275 9.590 9.275 9.500 1,422,400 +0.35(+3.77%)
Apr 04, 2003 9.000 9.165 9.000 9.155 1,131,900 +0.15(+1.72%)
Apr 03, 2003 8.995 9.050 8.975 9.000 454,400 +0.01(+0.06%)
Apr 02, 2003 9.000 9.075 8.995 8.995 967,900 +0.09(+1.07%)
Apr 01, 2003 8.725 8.900 8.720 8.900 383,400 +0.18(+2.06%)
Mar 31, 2003 8.900 8.900 8.700 8.720 310,900 -0.23(-2.57%)
Mar 28, 2003 8.925 8.970 8.890 8.950 198,300 +0.01(+0.17%)
Mar 27, 2003 8.850 9.000 8.825 8.935 360,900 -0.00(-0.06%)
Mar 26, 2003 8.910 9.005 8.840 8.940 278,000 -0.04(-0.50%)
Mar 25, 2003 8.860 9.040 8.800 8.985 532,000 +0.12(+1.41%)
Mar 24, 2003 9.010 9.010 8.835 8.860 334,500 -0.21(-2.37%)
Mar 21, 2003 9.040 9.175 8.970 9.075 944,300 +0.02(+0.28%)
Mar 20, 2003 9.000 9.065 8.925 9.050 667,100 +0.05(+0.56%)
Mar 19, 2003 8.985 9.025 8.840 9.000 906,700 +0.12(+1.41%)
Mar 18, 2003 9.025 9.050 8.850 8.875 884,200 +0.03(+0.28%)
Mar 17, 2003 8.600 8.850 8.465 8.850 597,800 +0.25(+2.91%)
Mar 14, 2003 8.500 8.625 8.490 8.600 260,900 +0.12(+1.42%)
Mar 13, 2003 8.285 8.525 8.280 8.480 374,500 +0.26(+3.10%)
Mar 12, 2003 8.250 8.325 8.155 8.225 558,600 -0.10(-1.20%)
Mar 11, 2003 8.375 8.485 8.280 8.325 430,000 -0.08(-0.95%)
Mar 10, 2003 8.425 8.450 8.350 8.405 332,200 -0.07(-0.83%)
Mar 07, 2003 8.520 8.575 8.445 8.475 381,600 -0.11(-1.28%)
Mar 06, 2003 8.610 8.690 8.540 8.585 183,900 -0.09(-1.09%)
Mar 05, 2003 8.835 8.835 8.640 8.680 180,800 -0.12(-1.31%)
Mar 04, 2003 8.955 8.955 8.750 8.795 436,900 -0.12(-1.40%)
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.