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 (%)
Apr 30, 2003 4.189 4.254 4.184 4.232 1,580,206 +0.04(+1.06%)
Apr 29, 2003 4.063 4.213 4.063 4.187 2,249,222 +0.13(+3.10%)
Apr 28, 2003 3.969 4.072 3.969 4.061 1,971,680 +0.10(+2.48%)
Apr 25, 2003 3.897 4.010 3.897 3.963 3,141,513 +0.07(+1.81%)
Apr 24, 2003 3.785 3.902 3.769 3.893 1,990,309 +0.10(+2.54%)
Apr 23, 2003 3.741 3.832 3.741 3.797 1,431,175 +0.07(+1.84%)
Apr 22, 2003 3.739 3.747 3.698 3.728 2,150,948 -0.02(-0.64%)
Apr 21, 2003 3.787 3.802 3.722 3.752 943,317 -0.05(-1.32%)
Apr 17, 2003 3.704 3.813 3.702 3.802 1,376,099 +0.10(+2.65%)
Apr 16, 2003 3.648 3.778 3.639 3.704 4,400,710 +0.08(+2.25%)
Apr 15, 2003 3.491 3.650 3.491 3.622 5,418,273 +0.15(+4.32%)
Apr 14, 2003 3.413 3.472 3.391 3.472 1,045,371 +0.06(+1.74%)
Apr 11, 2003 3.435 3.482 3.389 3.413 1,587,495 -0.01(-0.27%)
Apr 10, 2003 3.426 3.443 3.380 3.422 2,684,703 -0.01(-0.22%)
Apr 09, 2003 3.463 3.491 3.408 3.430 780,518 -0.02(-0.70%)
Apr 08, 2003 3.509 3.515 3.445 3.454 1,247,587 -0.06(-1.84%)
Apr 07, 2003 3.435 3.552 3.435 3.519 3,840,227 +0.13(+3.77%)
Apr 04, 2003 3.334 3.395 3.334 3.391 3,055,929 +0.06(+1.72%)
Apr 03, 2003 3.332 3.352 3.324 3.334 1,226,799 +0.00(+0.06%)
Apr 02, 2003 3.334 3.361 3.332 3.332 2,613,158 +0.04(+1.07%)
Apr 01, 2003 3.232 3.297 3.230 3.297 1,035,111 +0.07(+2.06%)
Mar 31, 2003 3.297 3.297 3.222 3.230 839,374 -0.09(-2.57%)
Mar 28, 2003 3.306 3.322 3.293 3.315 535,374 +0.01(+0.17%)
Mar 27, 2003 3.278 3.334 3.269 3.309 974,365 -0.00(-0.06%)
Mar 26, 2003 3.300 3.335 3.274 3.311 750,550 -0.02(-0.50%)
Mar 25, 2003 3.282 3.348 3.259 3.328 1,436,305 +0.05(+1.41%)
Mar 24, 2003 3.337 3.337 3.272 3.282 903,090 -0.08(-2.37%)
Mar 21, 2003 3.348 3.398 3.322 3.361 2,549,442 +0.01(+0.28%)
Mar 20, 2003 3.334 3.358 3.306 3.352 1,801,051 +0.02(+0.56%)
Mar 19, 2003 3.328 3.343 3.274 3.334 2,447,929 +0.05(+1.41%)
Mar 18, 2003 3.343 3.352 3.278 3.287 2,387,183 +0.01(+0.28%)
Mar 17, 2003 3.185 3.278 3.135 3.278 1,613,953 +0.09(+2.91%)
Mar 14, 2003 3.148 3.195 3.145 3.185 704,383 +0.04(+1.41%)
Mar 13, 2003 3.069 3.158 3.067 3.141 1,011,083 +0.09(+3.10%)
Mar 12, 2003 3.056 3.084 3.021 3.046 1,508,120 -0.04(-1.20%)
Mar 11, 2003 3.102 3.143 3.067 3.084 1,160,923 -0.03(-0.95%)
Mar 10, 2003 3.121 3.130 3.093 3.113 896,881 -0.03(-0.83%)
Mar 07, 2003 3.156 3.176 3.128 3.139 1,030,252 -0.04(-1.28%)
Mar 06, 2003 3.189 3.219 3.163 3.180 496,497 -0.04(-1.09%)
Mar 05, 2003 3.272 3.272 3.200 3.215 488,127 -0.04(-1.31%)
Mar 04, 2003 3.317 3.317 3.241 3.258 1,179,552 -0.05(-1.40%)
Mar 03, 2003 3.358 3.361 3.302 3.304 610,699 -0.02(-0.61%)
Feb 28, 2003 3.321 3.335 3.309 3.324 2,235,723 +0.02(+0.67%)
Feb 27, 2003 3.247 3.334 3.237 3.302 2,447,929 +0.08(+2.47%)
Feb 26, 2003 3.226 3.258 3.204 3.222 1,130,145 -0.00(-0.11%)
Feb 25, 2003 3.241 3.241 3.148 3.226 1,020,262 -0.02(-0.74%)
Feb 24, 2003 3.306 3.313 3.245 3.250 559,673 -0.07(-2.06%)
Feb 21, 2003 3.304 3.319 3.261 3.319 1,093,698 +0.02(+0.50%)
Feb 20, 2003 3.334 3.347 3.287 3.302 824,525 -0.02(-0.67%)
Feb 19, 2003 3.361 3.361 3.321 3.324 1,071,019 -0.04(-1.10%)
Feb 18, 2003 3.315 3.371 3.315 3.361 1,862,607 +0.10(+3.13%)
Feb 14, 2003 3.152 3.263 3.132 3.259 1,135,815 +0.10(+3.17%)
Feb 13, 2003 3.167 3.185 3.098 3.159 2,156,348 -0.02(-0.70%)
Feb 12, 2003 3.234 3.234 3.145 3.182 2,002,458 -0.04(-1.26%)
Feb 11, 2003 3.278 3.293 3.213 3.222 1,049,691 -0.05(-1.42%)
Feb 10, 2003 3.287 3.289 3.241 3.269 1,967,090 -0.02(-0.56%)
Feb 07, 2003 3.408 3.408 3.285 3.287 2,905,818 -0.12(-3.53%)
Feb 06, 2003 3.409 3.432 3.385 3.408 1,407,957 -0.01(-0.32%)
Feb 05, 2003 3.404 3.430 3.398 3.419 682,245 +0.03(+0.98%)
Feb 04, 2003 3.485 3.485 3.361 3.385 2,258,671 -0.10(-2.82%)
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.