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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.988 5.063 4.915 4.924 1,154,090 -0.10(-2.01%)
Jun 27, 2002 4.913 5.025 4.880 5.025 731,744 +0.15(+3.10%)
Jun 26, 2002 4.857 4.923 4.801 4.874 1,509,256 -0.15(-3.01%)
Jun 25, 2002 5.022 5.107 4.997 5.025 887,782 -0.14(-2.71%)
Jun 21, 2002 5.259 5.277 5.149 5.165 2,355,285 -0.11(-2.12%)
Jun 20, 2002 5.377 5.380 5.259 5.277 1,247,766 -0.10(-1.84%)
Jun 19, 2002 5.483 5.483 5.371 5.377 1,138,298 -0.11(-2.01%)
Jun 18, 2002 5.483 5.502 5.431 5.487 860,214 -0.01(-0.10%)
Jun 17, 2002 5.391 5.496 5.371 5.492 1,594,100 +0.09(+1.73%)
Jun 14, 2002 5.268 5.399 5.184 5.399 1,801,258 +0.12(+2.19%)
Jun 12, 2002 5.255 5.304 5.249 5.283 955,496 -0.06(-1.12%)
Jun 11, 2002 5.348 5.403 5.334 5.343 952,017 -0.01(-0.17%)
Jun 10, 2002 5.418 5.429 5.352 5.352 376,310 -0.04(-0.76%)
Jun 07, 2002 5.350 5.395 5.263 5.393 1,193,701 +0.04(+0.80%)
Jun 06, 2002 5.464 5.464 5.307 5.350 1,591,423 -0.10(-1.82%)
Jun 05, 2002 5.464 5.472 5.436 5.449 495,680 -0.16(-2.86%)
May 31, 2002 5.558 5.619 5.558 5.610 1,525,047 -0.15(-2.66%)
May 28, 2002 5.819 5.847 5.737 5.763 1,304,774 -0.05(-0.80%)
May 27, 2002 5.877 5.901 5.806 5.810 635,659 +0.00(+0.00%)
May 24, 2002 5.877 5.901 5.806 5.810 635,659 -0.06(-0.96%)
May 23, 2002 5.797 5.875 5.784 5.866 1,265,698 +0.07(+1.19%)
May 22, 2002 5.799 5.799 5.735 5.797 1,366,333 -0.01(-0.23%)
May 21, 2002 5.974 5.974 5.810 5.810 1,090,657 -0.12(-1.95%)
May 20, 2002 5.976 5.976 5.913 5.926 758,241 -0.03(-0.50%)
May 17, 2002 5.969 6.053 5.931 5.956 1,449,571 +0.01(+0.22%)
May 16, 2002 5.931 5.946 5.885 5.943 1,541,909 +0.01(+0.25%)
May 15, 2002 5.866 5.939 5.829 5.928 1,673,858 +0.03(+0.51%)
May 14, 2002 5.801 5.909 5.801 5.898 1,027,761 +0.07(+1.19%)
May 13, 2002 5.838 5.922 5.763 5.829 2,250,368 +0.03(+0.58%)
May 10, 2002 5.791 5.817 5.782 5.795 1,679,479 -0.00(-0.06%)
May 09, 2002 5.847 5.847 5.754 5.799 1,314,410 -0.05(-0.83%)
May 08, 2002 5.782 5.866 5.782 5.847 1,115,013 +0.06(+1.00%)
May 07, 2002 5.829 5.847 5.763 5.789 1,370,615 -0.08(-1.31%)
May 06, 2002 5.782 5.894 5.758 5.866 541,983 +0.13(+2.28%)
May 03, 2002 5.791 5.795 5.647 5.735 846,297 -0.17(-2.91%)
May 02, 2002 5.894 6.008 5.877 5.907 1,431,639 -0.02(-0.38%)
May 01, 2002 5.885 5.931 5.819 5.929 1,175,234 +0.01(+0.13%)
Apr 30, 2002 5.791 5.978 5.784 5.922 1,973,354 +0.13(+2.32%)
Apr 29, 2002 5.903 5.903 5.773 5.787 1,221,804 -0.03(-0.51%)
Apr 26, 2002 5.716 5.894 5.716 5.817 1,307,451 +0.12(+2.10%)
Apr 25, 2002 5.735 5.735 5.677 5.698 1,641,206 -0.04(-0.78%)
Apr 24, 2002 5.642 5.745 5.604 5.743 3,194,624 +0.06(+1.05%)
Apr 23, 2002 5.847 5.847 5.660 5.683 2,574,220 -0.19(-3.21%)
Apr 22, 2002 5.931 5.997 5.759 5.872 4,880,794 -0.05(-0.88%)
Apr 19, 2002 5.922 5.954 5.903 5.924 628,433 -0.02(-0.38%)
Apr 18, 2002 6.045 6.049 5.913 5.946 3,449,958 -0.08(-1.27%)
Apr 17, 2002 6.099 6.099 6.006 6.023 1,947,660 -0.08(-1.38%)
Apr 16, 2002 6.165 6.165 6.071 6.107 3,094,524 +0.07(+1.21%)
Apr 15, 2002 6.034 6.068 5.999 6.034 2,247,424 +0.04(+0.72%)
Apr 12, 2002 6.019 6.019 5.924 5.991 2,933,936 +0.16(+2.79%)
Apr 11, 2002 5.922 5.941 5.817 5.829 3,136,812 +0.01(+0.19%)
Apr 10, 2002 5.539 5.829 5.539 5.817 3,152,871 +0.27(+4.85%)
Apr 09, 2002 5.569 5.569 5.532 5.548 1,066,034 -0.02(-0.37%)
Apr 08, 2002 5.520 5.603 5.515 5.569 680,624 -0.02(-0.37%)
Apr 05, 2002 5.489 5.632 5.489 5.589 1,947,928 +0.10(+1.84%)
Apr 04, 2002 5.474 5.509 5.436 5.489 1,116,352 +0.00(+0.00%)
Apr 03, 2002 5.548 5.548 5.457 5.489 1,712,935 -0.07(-1.24%)
Apr 02, 2002 5.558 5.565 5.502 5.558 1,750,405 -0.01(-0.23%)
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.