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

6.915 USD +0.305 (+4.61%)
Streaming Delayed Price Updated: 11:53 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 12.28 12.40 12.16 12.20 643,300 -0.05(-0.41%)
Feb 27, 2002 12.40 12.45 12.21 12.25 288,100 -0.04(-0.33%)
Feb 26, 2002 12.25 12.30 12.18 12.29 491,100 -0.04(-0.32%)
Feb 25, 2002 12.22 12.35 12.15 12.33 227,100 +0.15(+1.23%)
Feb 22, 2002 12.30 12.32 12.00 12.18 500,900 -0.14(-1.18%)
Feb 21, 2002 12.22 12.32 12.21 12.32 575,900 +0.10(+0.82%)
Feb 20, 2002 12.40 12.45 12.18 12.22 388,400 -0.12(-1.01%)
Feb 19, 2002 12.31 12.50 12.22 12.35 441,800 -0.06(-0.48%)
Feb 18, 2002 12.55 12.55 12.38 12.41 302,200 +0.00(+0.00%)
Feb 15, 2002 12.55 12.55 12.38 12.41 302,200 -0.08(-0.68%)
Feb 14, 2002 12.32 12.54 12.32 12.49 630,000 +0.07(+0.56%)
Feb 13, 2002 12.33 12.44 12.30 12.43 533,400 +0.08(+0.61%)
Feb 12, 2002 12.14 12.43 12.10 12.35 321,600 +0.13(+1.06%)
Feb 11, 2002 12.43 12.43 12.14 12.22 624,500 -0.28(-2.24%)
Feb 08, 2002 12.55 12.71 12.29 12.50 581,100 -0.05(-0.44%)
Feb 07, 2002 12.53 12.77 12.41 12.55 915,300 -0.10(-0.79%)
Feb 06, 2002 12.88 12.88 12.61 12.65 586,600 +0.05(+0.44%)
Feb 05, 2002 12.82 12.85 12.43 12.60 1,185,500 -0.22(-1.72%)
Feb 04, 2002 12.97 13.07 12.79 12.82 701,400 -0.28(-2.10%)
Feb 01, 2002 13.22 13.22 12.98 13.10 3,163,800 -0.10(-0.80%)
Jan 31, 2002 13.04 13.35 13.04 13.20 800,900 +0.16(+1.27%)
Jan 30, 2002 13.03 13.06 13.00 13.04 1,186,200 +0.03(+0.23%)
Jan 29, 2002 13.18 13.18 12.97 13.01 914,100 -0.08(-0.61%)
Jan 28, 2002 13.03 13.12 12.97 13.09 459,800 +0.04(+0.27%)
Jan 25, 2002 13.22 13.22 12.95 13.05 897,200 -0.17(-1.32%)
Jan 24, 2002 13.28 13.35 13.22 13.22 664,200 +0.03(+0.23%)
Jan 23, 2002 13.03 13.20 12.90 13.20 346,600 +0.27(+2.09%)
Jan 22, 2002 13.07 13.07 12.88 12.93 356,400 +0.08(+0.58%)
Jan 21, 2002 12.80 12.90 12.77 12.85 211,300 +0.00(+0.00%)
Jan 18, 2002 12.80 12.90 12.77 12.85 211,300 +0.08(+0.67%)
Jan 17, 2002 12.80 12.93 12.65 12.77 398,600 +0.02(+0.16%)
Jan 16, 2002 12.70 12.89 12.62 12.74 988,200 +0.04(+0.35%)
Jan 15, 2002 12.50 12.80 12.43 12.70 1,562,200 +0.26(+2.09%)
Jan 14, 2002 12.55 12.55 12.36 12.44 555,400 -0.02(-0.16%)
Jan 11, 2002 12.62 12.62 12.40 12.46 455,300 -0.13(-1.07%)
Jan 10, 2002 12.80 12.80 12.59 12.60 502,700 +0.25(+1.98%)
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.