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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.741 3.763 3.722 3.754 2,314,557 +0.05(+1.45%)
Oct 30, 2002 3.611 3.734 3.611 3.700 1,775,943 +0.09(+2.46%)
Oct 29, 2002 3.593 3.639 3.565 3.611 3,912,582 -0.16(-4.22%)
Oct 28, 2002 3.880 3.917 3.769 3.771 1,669,030 -0.11(-2.82%)
Oct 25, 2002 3.843 3.889 3.843 3.880 1,276,746 +0.01(+0.29%)
Oct 24, 2002 3.950 3.971 3.845 3.869 1,546,188 -0.09(-2.29%)
Oct 23, 2002 3.800 3.960 3.793 3.960 1,670,650 +0.13(+3.28%)
Oct 22, 2002 3.835 3.861 3.787 3.834 1,468,163 -0.01(-0.19%)
Oct 21, 2002 3.898 3.945 3.837 3.841 1,419,296 -0.09(-2.22%)
Oct 18, 2002 3.898 3.928 3.869 3.928 1,386,088 +0.00(+0.05%)
Oct 17, 2002 3.813 3.934 3.813 3.926 3,968,739 +0.16(+4.23%)
Oct 16, 2002 3.852 3.852 3.713 3.767 910,110 -0.09(-2.21%)
Oct 15, 2002 3.769 3.898 3.769 3.852 1,856,127 +0.13(+3.53%)
Oct 14, 2002 3.667 3.802 3.667 3.721 1,182,252 +0.02(+0.45%)
Oct 11, 2002 3.695 3.713 3.648 3.704 1,948,731 +0.13(+3.63%)
Oct 10, 2002 3.667 3.682 3.569 3.574 2,887,460 -0.12(-3.16%)
Oct 09, 2002 3.778 3.778 3.689 3.691 2,513,264 -0.10(-2.69%)
Oct 08, 2002 3.798 3.822 3.743 3.793 1,166,323 +0.04(+0.99%)
Oct 07, 2002 3.750 3.782 3.704 3.756 1,312,383 +0.01(+0.40%)
Oct 04, 2002 3.800 3.815 3.722 3.741 919,019 -0.06(-1.56%)
Oct 03, 2002 3.843 3.884 3.782 3.800 2,041,335 -0.04(-0.97%)
Oct 02, 2002 4.015 4.015 3.837 3.837 3,817,278 -0.20(-4.87%)
Oct 01, 2002 3.898 4.056 3.834 4.034 2,513,804 +0.17(+4.46%)
Sep 30, 2002 3.789 3.861 3.695 3.861 1,242,188 +0.06(+1.46%)
Sep 27, 2002 3.880 3.926 3.806 3.806 2,349,115 -0.09(-2.38%)
Sep 26, 2002 3.735 3.947 3.735 3.898 2,732,490 +0.19(+5.09%)
Sep 25, 2002 3.722 3.771 3.650 3.709 2,921,747 -0.00(-0.10%)
Sep 24, 2002 3.750 3.787 3.706 3.713 3,589,144 -0.08(-2.20%)
Sep 23, 2002 3.778 3.815 3.739 3.797 2,188,476 -0.02(-0.44%)
Sep 20, 2002 3.871 3.871 3.769 3.813 4,993,321 -0.05(-1.39%)
Sep 19, 2002 4.056 4.056 3.867 3.867 2,623,417 -0.22(-5.43%)
Sep 18, 2002 4.074 4.089 4.047 4.089 1,508,660 -0.01(-0.36%)
Sep 17, 2002 4.167 4.198 4.093 4.104 1,717,897 -0.04(-0.98%)
Sep 16, 2002 4.126 4.167 4.104 4.145 2,458,188 +0.02(+0.45%)
Sep 13, 2002 4.202 4.210 4.111 4.126 2,025,946 -0.08(-1.81%)
Sep 12, 2002 4.213 4.267 4.195 4.202 2,094,522 -0.03(-0.70%)
Sep 11, 2002 4.306 4.324 4.217 4.232 1,844,518 -0.04(-0.82%)
Sep 10, 2002 4.189 4.269 4.165 4.267 2,798,096 +0.08(+1.90%)
Sep 09, 2002 4.160 4.215 4.152 4.187 1,714,117 +0.03(+0.62%)
Sep 06, 2002 4.232 4.261 4.158 4.161 1,339,651 -0.04(-1.06%)
Sep 05, 2002 4.278 4.278 4.185 4.206 1,177,932 -0.10(-2.32%)
Sep 04, 2002 4.260 4.315 4.243 4.306 1,209,520 +0.04(+0.87%)
Sep 03, 2002 4.363 4.380 4.261 4.269 698,174 -0.09(-2.12%)
Aug 30, 2002 4.382 4.460 4.354 4.361 1,178,202 -0.02(-0.38%)
Aug 29, 2002 4.278 4.389 4.204 4.378 6,398,579 +0.04(+0.98%)
Aug 28, 2002 4.374 4.374 4.317 4.335 1,408,767 -0.04(-0.85%)
Aug 27, 2002 4.463 4.487 4.371 4.373 1,385,818 -0.08(-1.83%)
Aug 26, 2002 4.380 4.485 4.374 4.454 813,726 +0.07(+1.69%)
Aug 23, 2002 4.445 4.500 4.378 4.380 652,547 -0.13(-2.87%)
Aug 22, 2002 4.491 4.547 4.463 4.510 1,215,460 -0.01(-0.20%)
Aug 21, 2002 4.556 4.565 4.515 4.519 1,119,886 -0.01(-0.20%)
Aug 20, 2002 4.547 4.574 4.489 4.528 592,611 +0.03(+0.62%)
Aug 16, 2002 4.361 4.578 4.352 4.500 1,227,339 +0.14(+3.18%)
Aug 15, 2002 4.315 4.371 4.297 4.361 2,885,570 +0.06(+1.46%)
Aug 14, 2002 4.306 4.334 4.241 4.298 2,180,646 -0.02(-0.43%)
Aug 13, 2002 4.300 4.339 4.260 4.317 778,358 -0.03(-0.68%)
Aug 12, 2002 4.287 4.367 4.287 4.347 1,761,634 -0.17(-3.81%)
Aug 07, 2002 4.356 4.537 4.356 4.519 2,925,527 +0.14(+3.30%)
Aug 06, 2002 4.093 4.374 4.093 4.374 2,129,350 +0.28(+6.88%)
Aug 05, 2002 4.235 4.248 4.093 4.093 602,330 -0.14(-3.41%)
Aug 02, 2002 4.269 4.287 4.143 4.237 1,040,511 -0.06(-1.34%)
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.