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

7.470 USD +0.160 (+2.19%)
Official Closing Price Updated: 7:54 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 14.12 14.45 14.12 14.41 634,600 +0.26(+1.84%)
Aug 31, 2004 14.20 14.30 14.10 14.15 572,500 -0.02(-0.14%)
Aug 30, 2004 14.35 14.40 14.17 14.17 342,500 -0.23(-1.60%)
Aug 27, 2004 14.43 14.47 14.32 14.40 556,200 +0.02(+0.14%)
Aug 26, 2004 14.38 14.41 14.28 14.38 366,400 +0.01(+0.03%)
Aug 25, 2004 14.40 14.46 14.26 14.38 245,900 +0.01(+0.03%)
Aug 24, 2004 14.43 14.48 14.26 14.37 503,300 -0.03(-0.17%)
Aug 23, 2004 14.32 14.48 14.29 14.39 384,500 +0.02(+0.14%)
Aug 20, 2004 14.22 14.39 14.20 14.38 571,600 +0.15(+1.09%)
Aug 19, 2004 14.17 14.27 14.15 14.22 595,900 +0.04(+0.32%)
Aug 18, 2004 14.04 14.21 13.93 14.18 364,000 +0.18(+1.25%)
Aug 17, 2004 13.91 14.19 13.85 14.00 1,003,800 +0.15(+1.08%)
Aug 16, 2004 13.65 13.85 13.65 13.85 493,600 +0.20(+1.47%)
Aug 13, 2004 13.70 13.77 13.61 13.65 959,700 -0.01(-0.07%)
Aug 12, 2004 13.71 13.74 13.57 13.66 578,700 -0.11(-0.80%)
Aug 11, 2004 13.85 13.93 13.70 13.77 565,400 -0.20(-1.43%)
Aug 10, 2004 13.84 14.00 13.80 13.97 641,800 +0.19(+1.38%)
Aug 09, 2004 13.81 13.85 13.62 13.78 1,348,700 -0.03(-0.18%)
Aug 06, 2004 14.05 14.09 13.76 13.80 1,447,700 -0.47(-3.29%)
Aug 05, 2004 14.38 14.45 14.26 14.28 195,100 -0.11(-0.73%)
Aug 04, 2004 14.28 14.45 14.27 14.38 402,500 -0.04(-0.28%)
Aug 03, 2004 14.26 14.45 14.22 14.42 557,200 +0.15(+1.09%)
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.