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 (%)
Jun 30, 2004 5.291 5.389 5.250 5.389 2,146,628 +0.13(+2.46%)
Jun 29, 2004 5.341 5.386 5.241 5.260 3,160,142 -0.07(-1.29%)
Jun 28, 2004 5.556 5.556 5.326 5.328 1,867,467 -0.15(-2.71%)
Jun 25, 2004 5.463 5.554 5.460 5.476 1,180,902 +0.02(+0.41%)
Jun 24, 2004 5.565 5.565 5.445 5.454 1,529,719 -0.04(-0.67%)
Jun 23, 2004 5.574 5.574 5.482 5.491 1,301,044 -0.08(-1.50%)
Jun 22, 2004 5.593 5.624 5.550 5.574 2,244,632 -0.01(-0.10%)
Jun 21, 2004 5.506 5.587 5.506 5.580 909,300 +0.07(+1.35%)
Jun 18, 2004 5.495 5.506 5.461 5.506 999,204 +0.01(+0.17%)
Jun 17, 2004 5.491 5.504 5.417 5.497 1,368,810 +0.02(+0.44%)
Jun 16, 2004 5.552 5.552 5.465 5.473 1,318,323 -0.08(-1.47%)
Jun 15, 2004 5.500 5.597 5.460 5.554 1,672,000 +0.14(+2.57%)
Jun 14, 2004 5.454 5.456 5.371 5.415 2,330,216 -0.05(-0.95%)
Jun 10, 2004 5.430 5.480 5.430 5.467 2,338,856 +0.03(+0.58%)
Jun 09, 2004 5.474 5.476 5.399 5.436 1,174,692 -0.04(-0.74%)
Jun 08, 2004 5.565 5.565 5.426 5.476 2,488,426 -0.09(-1.63%)
Jun 07, 2004 5.499 5.611 5.499 5.567 2,337,236 +0.11(+2.11%)
Jun 04, 2004 5.411 5.510 5.371 5.452 1,287,815 +0.11(+1.97%)
Jun 03, 2004 5.432 5.432 5.345 5.347 1,355,040 -0.13(-2.40%)
Jun 02, 2004 5.447 5.480 5.428 5.478 1,565,087 +0.03(+0.61%)
Jun 01, 2004 5.434 5.473 5.399 5.445 2,536,213 +0.01(+0.20%)
May 28, 2004 5.426 5.476 5.413 5.434 1,163,083 -0.01(-0.10%)
May 27, 2004 5.426 5.456 5.408 5.439 2,913,378 +0.08(+1.49%)
May 26, 2004 5.408 5.424 5.324 5.360 4,865,080 -0.05(-0.86%)
May 25, 2004 5.324 5.415 5.297 5.406 3,954,699 +0.16(+3.14%)
May 24, 2004 5.269 5.287 5.221 5.241 1,331,552 +0.02(+0.35%)
May 21, 2004 5.278 5.280 5.223 5.223 1,894,465 +0.01(+0.11%)
May 20, 2004 5.260 5.269 5.156 5.217 3,070,508 +0.07(+1.33%)
May 19, 2004 5.186 5.343 5.147 5.148 4,010,856 +0.04(+0.80%)
May 18, 2004 5.093 5.134 5.045 5.108 2,628,277 +0.13(+2.60%)
May 17, 2004 5.084 5.084 4.963 4.978 1,203,310 -0.15(-2.96%)
May 14, 2004 5.010 5.148 5.010 5.130 2,030,266 +0.12(+2.37%)
May 13, 2004 4.954 5.017 4.937 5.011 2,320,767 +0.07(+1.35%)
May 12, 2004 4.958 4.963 4.815 4.945 3,388,007 +0.01(+0.19%)
May 11, 2004 5.074 5.074 4.936 4.936 3,515,438 +0.07(+1.41%)
May 10, 2004 4.928 4.941 4.810 4.867 2,399,332 -0.11(-2.16%)
May 07, 2004 5.028 5.028 4.928 4.974 2,883,410 -0.24(-4.58%)
May 06, 2004 5.354 5.354 5.187 5.213 4,412,589 -0.14(-2.60%)
May 05, 2004 5.482 5.499 5.337 5.352 3,077,257 -0.14(-2.53%)
May 04, 2004 5.478 5.528 5.450 5.491 2,738,159 +0.05(+0.92%)
May 03, 2004 5.473 5.549 5.436 5.441 3,001,122 -0.01(-0.24%)
Apr 30, 2004 5.371 5.569 5.371 5.454 1,781,072 +0.08(+1.55%)
Apr 29, 2004 5.371 5.428 5.291 5.371 2,917,428 -0.02(-0.45%)
Apr 28, 2004 5.589 5.602 5.337 5.395 2,896,369 -0.19(-3.38%)
Apr 27, 2004 5.667 5.704 5.558 5.584 2,285,399 -0.11(-1.92%)
Apr 26, 2004 5.797 5.806 5.669 5.693 1,701,428 -0.07(-1.19%)
Apr 23, 2004 5.528 5.780 5.528 5.761 4,663,133 +0.23(+4.12%)
Apr 22, 2004 5.371 5.537 5.352 5.534 3,045,939 +0.22(+4.22%)
Apr 21, 2004 5.413 5.413 5.269 5.310 3,043,239 -0.10(-1.92%)
Apr 20, 2004 5.371 5.449 5.354 5.413 1,341,811 +0.05(+0.90%)
Apr 19, 2004 5.343 5.423 5.343 5.365 3,668,248 +0.01(+0.28%)
Apr 16, 2004 5.417 5.417 5.345 5.350 1,976,000 -0.08(-1.50%)
Apr 15, 2004 5.417 5.436 5.336 5.432 3,365,868 +0.01(+0.27%)
Apr 14, 2004 5.473 5.473 5.408 5.417 1,112,596 -0.08(-1.45%)
Apr 13, 2004 5.500 5.545 5.465 5.497 1,722,486 -0.02(-0.34%)
Apr 12, 2004 5.482 5.556 5.482 5.515 1,108,277 +0.02(+0.34%)
Apr 08, 2004 5.595 5.602 5.489 5.497 1,149,044 -0.10(-1.72%)
Apr 07, 2004 5.658 5.658 5.571 5.593 1,197,911 -0.07(-1.27%)
Apr 06, 2004 5.715 5.741 5.663 5.665 1,742,735 -0.05(-0.84%)
Apr 05, 2004 5.724 5.743 5.693 5.713 1,209,790 +0.01(+0.13%)
Apr 02, 2004 5.630 5.791 5.608 5.706 5,927,730 +0.18(+3.25%)
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.