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

7.300 USD -0.150 (-2.01%)
Official Closing Price Updated: 7:13 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.88 16.11 15.88 16.11 5,925,600 +0.21(+1.32%)
Nov 29, 2004 16.00 16.00 15.86 15.89 475,900 +0.01(+0.06%)
Nov 26, 2004 15.75 15.93 15.75 15.88 285,000 +0.13(+0.86%)
Nov 24, 2004 15.56 15.75 15.56 15.75 420,100 +0.18(+1.16%)
Nov 23, 2004 15.47 15.74 15.40 15.57 597,200 +0.11(+0.71%)
Nov 22, 2004 15.40 15.50 15.25 15.46 388,900 +0.08(+0.49%)
Nov 19, 2004 15.56 15.56 15.37 15.38 1,133,100 -0.19(-1.19%)
Nov 18, 2004 15.70 15.70 15.53 15.57 369,600 -0.12(-0.80%)
Nov 17, 2004 15.48 15.74 15.44 15.70 1,136,500 +0.34(+2.21%)
Nov 16, 2004 15.47 15.53 15.25 15.36 682,100 -0.09(-0.61%)
Nov 15, 2004 15.38 15.46 15.32 15.45 592,700 +0.19(+1.25%)
Nov 12, 2004 15.01 15.28 15.01 15.26 685,300 +0.13(+0.86%)
Nov 11, 2004 14.90 15.15 14.88 15.13 568,900 +0.36(+2.40%)
Nov 10, 2004 15.05 15.24 14.78 14.78 798,200 -0.22(-1.47%)
Nov 09, 2004 15.08 15.09 14.94 14.99 483,400 -0.09(-0.56%)
Nov 08, 2004 14.98 15.18 14.96 15.08 595,800 +0.13(+0.87%)
Nov 05, 2004 14.98 15.00 14.88 14.95 430,100 +0.00(+0.03%)
Nov 04, 2004 14.79 14.97 14.62 14.95 660,800 +0.18(+1.18%)
Nov 03, 2004 14.88 14.88 14.56 14.77 603,400 +0.21(+1.44%)
Nov 02, 2004 14.53 14.76 14.50 14.56 542,000 +0.03(+0.21%)
Nov 01, 2004 14.49 14.54 14.43 14.53 289,000 +0.04(+0.28%)
Oct 29, 2004 14.35 14.54 14.22 14.49 713,600 +0.19(+1.29%)
Oct 28, 2004 14.40 14.53 14.30 14.30 620,700 -0.26(-1.79%)
Oct 27, 2004 14.50 14.60 14.36 14.56 1,529,100 +0.19(+1.32%)
Oct 26, 2004 14.17 14.40 14.15 14.38 1,152,600 +0.25(+1.77%)
Oct 25, 2004 14.31 14.32 14.11 14.12 552,000 -0.19(-1.33%)
Oct 22, 2004 14.26 14.52 14.21 14.31 1,584,400 +0.18(+1.27%)
Oct 21, 2004 13.78 14.19 13.66 14.13 1,451,700 +0.42(+3.10%)
Oct 20, 2004 13.82 13.82 13.57 13.71 1,469,700 -0.11(-0.83%)
Oct 19, 2004 14.15 14.16 13.82 13.82 1,419,000 -0.18(-1.25%)
Oct 18, 2004 14.11 14.12 13.93 14.00 1,101,300 -0.11(-0.78%)
Oct 15, 2004 14.00 14.16 13.90 14.11 1,010,200 +0.06(+0.43%)
Oct 14, 2004 13.87 14.06 13.87 14.05 1,015,300 +0.21(+1.55%)
Oct 13, 2004 14.26 14.27 13.84 13.84 1,617,500 -0.42(-2.98%)
Oct 12, 2004 14.29 14.31 13.90 14.26 1,858,000 -0.15(-1.04%)
Oct 11, 2004 14.45 14.62 14.39 14.41 766,000 -0.04(-0.28%)
Oct 08, 2004 14.79 14.81 14.45 14.45 717,600 -0.35(-2.33%)
Oct 07, 2004 14.97 14.98 14.74 14.79 1,007,000 -0.08(-0.54%)
Oct 06, 2004 14.53 14.94 14.39 14.88 1,242,800 +0.35(+2.41%)
Oct 05, 2004 14.60 14.60 14.40 14.53 1,282,300 -0.07(-0.51%)
Oct 04, 2004 14.47 14.60 14.32 14.60 1,641,000 +0.32(+2.28%)
Oct 01, 2004 14.20 14.30 14.05 14.28 1,340,900 +0.21(+1.46%)
Sep 30, 2004 14.15 14.19 13.97 14.07 909,500 -0.11(-0.74%)
Sep 29, 2004 13.90 14.22 13.90 14.18 2,075,700 +0.25(+1.80%)
Sep 28, 2004 13.92 14.05 13.62 13.93 4,393,800 -0.05(-0.36%)
Sep 27, 2004 14.81 14.81 13.47 13.97 8,513,600 -1.12(-7.42%)
Sep 24, 2004 15.10 15.15 14.91 15.10 932,600 +0.03(+0.17%)
Sep 23, 2004 15.28 15.33 15.07 15.07 385,600 -0.21(-1.37%)
Sep 22, 2004 15.55 15.55 15.00 15.28 738,600 -0.32(-2.05%)
Sep 21, 2004 15.20 15.65 15.20 15.60 1,425,000 +0.35(+2.30%)
Sep 20, 2004 15.40 15.42 15.19 15.25 815,900 -0.07(-0.46%)
Sep 17, 2004 15.20 15.42 15.14 15.32 800,200 +0.22(+1.49%)
Sep 16, 2004 14.86 15.15 14.77 15.10 458,200 +0.26(+1.75%)
Sep 15, 2004 15.15 15.15 14.80 14.84 834,700 -0.31(-2.05%)
Sep 14, 2004 14.85 15.15 14.75 15.14 1,994,800 +0.32(+2.16%)
Sep 13, 2004 14.49 14.85 14.45 14.82 2,386,800 +0.59(+4.14%)
Sep 10, 2004 14.38 14.38 14.19 14.23 469,700 -0.10(-0.70%)
Sep 09, 2004 14.38 14.46 14.25 14.34 625,300 +0.00(+0.00%)
Sep 08, 2004 14.38 14.49 14.26 14.34 465,600 -0.06(-0.42%)
Sep 07, 2004 14.32 14.48 14.31 14.39 908,400 +0.09(+0.66%)
Sep 03, 2004 14.37 14.41 14.30 14.30 510,700 -0.07(-0.49%)
Sep 02, 2004 14.40 14.40 14.29 14.37 1,235,100 -0.04(-0.28%)
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.