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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.822 3.895 3.727 3.895 1,231,439 +0.06(+1.46%)
Sep 27, 2002 3.914 3.960 3.839 3.839 2,328,788 -0.09(-2.38%)
Sep 26, 2002 3.768 3.981 3.768 3.932 2,708,846 +0.19(+5.09%)
Sep 25, 2002 3.755 3.804 3.682 3.742 2,896,466 -0.00(-0.10%)
Sep 24, 2002 3.783 3.820 3.738 3.746 3,558,087 -0.08(-2.19%)
Sep 23, 2002 3.811 3.848 3.772 3.830 2,169,539 -0.02(-0.44%)
Sep 20, 2002 3.904 3.904 3.802 3.846 4,950,115 -0.05(-1.39%)
Sep 19, 2002 4.091 4.091 3.901 3.901 2,600,717 -0.22(-5.43%)
Sep 18, 2002 4.110 4.125 4.082 4.125 1,495,606 -0.01(-0.36%)
Sep 17, 2002 4.203 4.235 4.129 4.140 1,703,032 -0.04(-0.98%)
Sep 16, 2002 4.162 4.203 4.140 4.181 2,436,917 +0.02(+0.45%)
Sep 13, 2002 4.239 4.246 4.147 4.162 2,008,416 -0.08(-1.81%)
Sep 12, 2002 4.250 4.304 4.231 4.239 2,076,398 -0.03(-0.70%)
Sep 11, 2002 4.343 4.362 4.254 4.269 1,828,558 -0.04(-0.82%)
Sep 10, 2002 4.226 4.306 4.201 4.304 2,773,884 +0.08(+1.90%)
Sep 09, 2002 4.196 4.252 4.188 4.224 1,699,285 +0.03(+0.62%)
Sep 06, 2002 4.269 4.299 4.194 4.198 1,328,060 -0.04(-1.06%)
Sep 05, 2002 4.315 4.315 4.222 4.243 1,167,740 -0.10(-2.32%)
Sep 04, 2002 4.297 4.353 4.280 4.343 1,199,054 +0.04(+0.87%)
Sep 03, 2002 4.401 4.418 4.299 4.306 692,132 -0.09(-2.12%)
Aug 30, 2002 4.420 4.498 4.392 4.399 1,168,007 -0.02(-0.38%)
Aug 29, 2002 4.315 4.427 4.241 4.416 6,343,213 +0.04(+0.98%)
Aug 28, 2002 4.413 4.413 4.355 4.373 1,396,577 -0.04(-0.85%)
Aug 27, 2002 4.502 4.527 4.409 4.411 1,373,827 -0.08(-1.83%)
Aug 26, 2002 4.418 4.525 4.413 4.493 806,685 +0.07(+1.69%)
Aug 23, 2002 4.484 4.540 4.416 4.418 646,900 -0.13(-2.87%)
Aug 22, 2002 4.530 4.586 4.502 4.549 1,204,942 -0.01(-0.20%)
Aug 21, 2002 4.596 4.605 4.555 4.558 1,110,196 -0.01(-0.20%)
Aug 20, 2002 4.586 4.614 4.528 4.568 587,483 +0.03(+0.62%)
Aug 16, 2002 4.399 4.618 4.390 4.540 1,216,719 +0.14(+3.18%)
Aug 15, 2002 4.353 4.409 4.334 4.399 2,860,601 +0.06(+1.46%)
Aug 14, 2002 4.343 4.371 4.278 4.336 2,161,777 -0.02(-0.43%)
Aug 13, 2002 4.338 4.377 4.297 4.355 771,623 -0.03(-0.68%)
Aug 12, 2002 4.325 4.405 4.325 4.385 1,746,390 -0.17(-3.81%)
Aug 07, 2002 4.394 4.577 4.394 4.558 2,900,213 +0.15(+3.30%)
Aug 06, 2002 4.129 4.413 4.129 4.413 2,110,925 +0.28(+6.88%)
Aug 05, 2002 4.272 4.286 4.129 4.129 597,118 -0.15(-3.41%)
Aug 02, 2002 4.306 4.325 4.179 4.274 1,031,508 -0.06(-1.34%)
Aug 01, 2002 4.530 4.530 4.306 4.332 1,848,096 -0.20(-4.37%)
Jul 31, 2002 4.624 4.640 4.467 4.530 1,505,241 -0.13(-2.81%)
Jul 30, 2002 4.829 4.848 4.611 4.661 1,363,389 -0.27(-5.42%)
Jul 29, 2002 4.577 4.928 4.577 4.928 1,824,275 +0.39(+8.56%)
Jul 26, 2002 4.484 4.540 4.456 4.540 892,867 +0.03(+0.70%)
Jul 25, 2002 4.530 4.618 4.493 4.508 1,673,858 -0.11(-2.43%)
Jul 24, 2002 4.379 4.624 4.334 4.620 2,890,310 +0.16(+3.56%)
Jul 23, 2002 4.558 4.642 4.456 4.461 1,796,708 -0.12(-2.53%)
Jul 22, 2002 4.667 4.697 4.568 4.577 2,572,079 -0.12(-2.51%)
Jul 19, 2002 4.782 4.790 4.698 4.695 836,126 -0.16(-3.27%)
Jul 17, 2002 4.717 4.853 4.704 4.853 755,832 -0.06(-1.18%)
Jul 12, 2002 4.932 4.997 4.887 4.911 764,129 -0.02(-0.49%)
Jul 11, 2002 4.867 4.951 4.792 4.936 1,212,704 +0.07(+1.42%)
Jul 10, 2002 4.984 5.044 4.852 4.867 859,411 -0.10(-2.07%)
Jul 09, 2002 5.053 5.053 4.969 4.969 933,549 -0.06(-1.15%)
Jul 08, 2002 4.951 5.027 4.951 5.027 2,605,535 +0.09(+1.85%)
Jul 05, 2002 4.810 4.956 4.810 4.936 947,734 +0.13(+2.60%)
Jul 04, 2002 4.693 4.838 4.646 4.810 2,676,461 +0.00(+0.00%)
Jul 03, 2002 4.693 4.838 4.646 4.810 1,572,420 +0.09(+1.86%)
Jul 02, 2002 4.810 4.825 4.717 4.723 1,257,936 -0.09(-1.90%)
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.