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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.945 5.019 4.873 4.882 1,164,163 -0.10(-2.01%)
Jun 27, 2002 4.871 4.982 4.837 4.982 738,131 +0.15(+3.10%)
Jun 26, 2002 4.815 4.880 4.760 4.832 1,522,429 -0.15(-3.01%)
Jun 25, 2002 4.978 5.063 4.954 4.982 895,531 -0.14(-2.71%)
Jun 21, 2002 5.213 5.232 5.104 5.121 2,375,843 -0.11(-2.12%)
Jun 20, 2002 5.330 5.334 5.213 5.232 1,258,657 -0.10(-1.84%)
Jun 19, 2002 5.436 5.436 5.324 5.330 1,148,234 -0.11(-2.01%)
Jun 18, 2002 5.436 5.454 5.384 5.439 867,722 -0.01(-0.10%)
Jun 17, 2002 5.345 5.449 5.324 5.445 1,608,014 +0.09(+1.73%)
Jun 14, 2002 5.223 5.352 5.139 5.352 1,816,980 +0.11(+2.19%)
Jun 12, 2002 5.210 5.258 5.204 5.237 963,836 -0.06(-1.12%)
Jun 11, 2002 5.302 5.356 5.287 5.297 960,326 -0.01(-0.17%)
Jun 10, 2002 5.371 5.382 5.306 5.306 379,595 -0.04(-0.76%)
Jun 07, 2002 5.304 5.348 5.217 5.347 1,204,120 +0.04(+0.80%)
Jun 06, 2002 5.417 5.417 5.261 5.304 1,605,314 -0.10(-1.82%)
Jun 05, 2002 5.417 5.424 5.389 5.402 500,007 -0.16(-2.86%)
May 31, 2002 5.510 5.571 5.510 5.561 1,538,358 -0.15(-2.66%)
May 28, 2002 5.769 5.797 5.687 5.713 1,316,163 -0.05(-0.80%)
May 27, 2002 5.826 5.850 5.756 5.760 641,207 +0.00(+0.00%)
May 24, 2002 5.826 5.850 5.756 5.760 641,207 -0.06(-0.96%)
May 23, 2002 5.747 5.824 5.734 5.815 1,276,746 +0.07(+1.19%)
May 22, 2002 5.749 5.749 5.686 5.747 1,378,259 -0.01(-0.23%)
May 21, 2002 5.923 5.923 5.760 5.760 1,100,177 -0.11(-1.95%)
May 20, 2002 5.924 5.924 5.862 5.874 764,859 -0.03(-0.50%)
May 17, 2002 5.917 6.000 5.880 5.904 1,462,223 +0.01(+0.22%)
May 16, 2002 5.880 5.895 5.834 5.891 1,555,367 +0.01(+0.25%)
May 15, 2002 5.815 5.887 5.778 5.876 1,688,468 +0.03(+0.51%)
May 14, 2002 5.750 5.858 5.750 5.847 1,036,731 +0.07(+1.19%)
May 13, 2002 5.787 5.871 5.713 5.778 2,270,010 +0.03(+0.58%)
May 10, 2002 5.741 5.767 5.732 5.745 1,694,138 -0.00(-0.06%)
May 09, 2002 5.797 5.797 5.704 5.749 1,325,882 -0.05(-0.83%)
May 08, 2002 5.732 5.815 5.732 5.797 1,124,746 +0.06(+1.00%)
May 07, 2002 5.778 5.797 5.713 5.739 1,382,579 -0.08(-1.31%)
May 06, 2002 5.732 5.843 5.708 5.815 546,714 +0.13(+2.28%)
May 03, 2002 5.741 5.745 5.599 5.686 853,683 -0.17(-2.91%)
May 02, 2002 5.843 5.956 5.826 5.856 1,444,135 -0.02(-0.38%)
May 01, 2002 5.834 5.880 5.769 5.878 1,185,492 +0.01(+0.13%)
Apr 30, 2002 5.741 5.926 5.734 5.871 1,990,579 +0.13(+2.32%)
Apr 29, 2002 5.852 5.852 5.723 5.737 1,232,468 -0.03(-0.51%)
Apr 26, 2002 5.667 5.843 5.667 5.767 1,318,863 +0.12(+2.10%)
Apr 25, 2002 5.686 5.686 5.628 5.649 1,655,531 -0.04(-0.78%)
Apr 24, 2002 5.593 5.695 5.556 5.693 3,222,508 +0.06(+1.05%)
Apr 23, 2002 5.797 5.797 5.611 5.634 2,596,689 -0.19(-3.21%)
Apr 22, 2002 5.880 5.945 5.710 5.821 4,923,396 -0.05(-0.88%)
Apr 19, 2002 5.871 5.902 5.852 5.873 633,918 -0.02(-0.38%)
Apr 18, 2002 5.993 5.997 5.862 5.895 3,480,071 -0.08(-1.27%)
Apr 17, 2002 6.047 6.047 5.954 5.971 1,964,660 -0.08(-1.38%)
Apr 16, 2002 6.112 6.112 6.019 6.054 3,121,534 +0.07(+1.21%)
Apr 15, 2002 5.982 6.015 5.947 5.982 2,267,040 +0.04(+0.72%)
Apr 12, 2002 5.967 5.967 5.873 5.939 2,959,545 +0.16(+2.79%)
Apr 11, 2002 5.871 5.889 5.767 5.778 3,164,191 +0.01(+0.19%)
Apr 10, 2002 5.491 5.778 5.491 5.767 3,180,390 +0.27(+4.85%)
Apr 09, 2002 5.521 5.521 5.484 5.500 1,075,339 -0.02(-0.37%)
Apr 08, 2002 5.473 5.554 5.467 5.521 686,564 -0.02(-0.37%)
Apr 05, 2002 5.441 5.584 5.441 5.541 1,964,930 +0.10(+1.84%)
Apr 04, 2002 5.426 5.461 5.389 5.441 1,126,095 +0.00(+0.00%)
Apr 03, 2002 5.500 5.500 5.410 5.441 1,727,886 -0.07(-1.24%)
Apr 02, 2002 5.510 5.517 5.454 5.510 1,765,683 -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.