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

7.020 USD -0.120 (-1.68%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 11.83 12.04 11.76 11.78 436,400 -0.04(-0.38%)
Aug 29, 2002 11.55 11.85 11.35 11.82 2,370,000 +0.12(+0.98%)
Aug 28, 2002 11.81 11.81 11.65 11.71 521,800 -0.10(-0.85%)
Aug 27, 2002 12.05 12.12 11.80 11.80 513,300 -0.22(-1.83%)
Aug 26, 2002 11.82 12.11 11.81 12.03 301,400 +0.20(+1.69%)
Aug 23, 2002 12.00 12.15 11.82 11.82 241,700 -0.35(-2.87%)
Aug 22, 2002 12.12 12.28 12.05 12.18 450,200 -0.02(-0.20%)
Aug 21, 2002 12.30 12.32 12.19 12.20 414,800 -0.03(-0.20%)
Aug 20, 2002 12.28 12.35 12.12 12.22 219,500 +0.07(+0.62%)
Aug 16, 2002 11.78 12.36 11.75 12.15 454,600 +0.38(+3.18%)
Aug 15, 2002 11.65 11.80 11.60 11.78 1,068,800 +0.17(+1.46%)
Aug 14, 2002 11.62 11.70 11.45 11.61 807,700 -0.05(-0.43%)
Aug 13, 2002 11.61 11.71 11.50 11.65 288,300 -0.08(-0.68%)
Aug 12, 2002 11.57 11.79 11.57 11.73 652,500 -0.46(-3.81%)
Aug 07, 2002 11.76 12.25 11.76 12.20 1,083,600 +0.39(+3.30%)
Aug 06, 2002 11.05 11.81 11.05 11.81 788,700 +0.76(+6.88%)
Aug 05, 2002 11.44 11.47 11.05 11.05 223,100 -0.39(-3.41%)
Aug 02, 2002 11.53 11.57 11.19 11.44 385,400 -0.16(-1.34%)
Aug 01, 2002 12.12 12.12 11.53 11.60 690,500 -0.53(-4.37%)
Jul 31, 2002 12.38 12.42 11.96 12.12 562,400 -0.35(-2.81%)
Jul 30, 2002 12.93 12.97 12.34 12.47 509,400 -0.71(-5.42%)
Jul 29, 2002 12.25 13.19 12.25 13.19 681,600 +1.04(+8.56%)
Jul 26, 2002 12.00 12.15 11.93 12.15 333,600 +0.09(+0.70%)
Jul 25, 2002 12.12 12.36 12.03 12.06 625,400 -0.30(-2.43%)
Jul 24, 2002 11.72 12.38 11.60 12.37 1,079,900 +0.43(+3.56%)
Jul 23, 2002 12.20 12.43 11.93 11.94 671,300 -0.31(-2.53%)
Jul 22, 2002 12.49 12.57 12.22 12.25 961,000 -0.31(-2.51%)
Jul 19, 2002 12.80 12.82 12.57 12.56 312,400 -0.43(-3.27%)
Jul 17, 2002 12.62 12.99 12.59 12.99 282,400 -0.15(-1.18%)
Jul 12, 2002 13.20 13.38 13.08 13.14 285,500 -0.07(-0.49%)
Jul 11, 2002 13.03 13.25 12.82 13.21 453,100 +0.19(+1.42%)
Jul 10, 2002 13.34 13.50 12.98 13.03 321,100 -0.28(-2.07%)
Jul 09, 2002 13.53 13.53 13.30 13.30 348,800 -0.15(-1.15%)
Jul 08, 2002 13.25 13.46 13.25 13.46 973,500 +0.24(+1.85%)
Jul 05, 2002 12.88 13.27 12.88 13.21 354,100 +0.34(+2.60%)
Jul 04, 2002 12.56 12.95 12.44 12.88 1,000,000 +0.00(+0.00%)
Jul 03, 2002 12.56 12.95 12.44 12.88 587,500 +0.23(+1.86%)
Jul 02, 2002 12.88 12.91 12.62 12.64 470,000 -0.24(-1.90%)
Jul 01, 2002 13.18 13.20 12.88 12.88 821,600 -0.29(-2.24%)
Jun 28, 2002 13.35 13.55 13.15 13.18 431,200 -0.27(-2.01%)
Jun 27, 2002 13.15 13.45 13.06 13.45 273,400 +0.40(+3.10%)
Jun 26, 2002 13.00 13.18 12.85 13.04 563,900 -0.40(-3.01%)
Jun 25, 2002 13.44 13.67 13.38 13.45 331,700 -0.38(-2.71%)
Jun 21, 2002 14.07 14.12 13.78 13.82 880,000 -0.30(-2.12%)
Jun 20, 2002 14.39 14.40 14.07 14.12 466,200 -0.27(-1.84%)
Jun 19, 2002 14.68 14.68 14.38 14.39 425,300 -0.29(-2.01%)
Jun 18, 2002 14.68 14.72 14.54 14.69 321,400 -0.01(-0.10%)
Jun 17, 2002 14.43 14.71 14.38 14.70 595,600 +0.25(+1.73%)
Jun 14, 2002 14.10 14.45 13.88 14.45 673,000 +0.31(+2.19%)
Jun 12, 2002 14.06 14.20 14.05 14.14 357,000 -0.16(-1.12%)
Jun 11, 2002 14.31 14.46 14.28 14.30 355,700 -0.02(-0.17%)
Jun 10, 2002 14.50 14.53 14.32 14.32 140,600 -0.11(-0.76%)
Jun 07, 2002 14.32 14.44 14.09 14.44 446,000 +0.12(+0.80%)
Jun 06, 2002 14.62 14.62 14.21 14.32 594,600 -0.27(-1.82%)
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.