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

6.335 +0.155 (+2.51%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.700 4.723 4.627 4.661 999,122 -0.04(-0.83%)
Sep 29, 2003 4.618 4.708 4.618 4.700 831,041 +0.07(+1.57%)
Sep 26, 2003 4.644 4.667 4.622 4.627 813,911 -0.02(-0.52%)
Sep 25, 2003 4.704 4.691 4.650 4.652 1,169,613 -0.05(-1.11%)
Sep 24, 2003 4.734 4.773 4.706 4.704 937,296 -0.03(-0.71%)
Sep 23, 2003 4.781 4.805 4.698 4.738 781,259 -0.06(-1.32%)
Sep 22, 2003 4.809 4.818 4.782 4.801 1,495,338 -0.03(-0.70%)
Sep 19, 2003 4.857 4.885 4.816 4.835 1,498,550 -0.02(-0.38%)
Sep 18, 2003 4.820 4.853 4.803 4.853 926,055 +0.04(+0.93%)
Sep 17, 2003 4.844 4.844 4.786 4.809 1,199,322 -0.05(-0.96%)
Sep 16, 2003 4.809 4.870 4.837 4.855 869,046 +0.05(+0.97%)
Sep 15, 2003 4.810 4.842 4.801 4.809 1,827,487 +0.03(+0.55%)
Sep 12, 2003 4.792 4.797 4.745 4.782 1,828,023 +0.04(+0.79%)
Sep 11, 2003 4.782 4.801 4.685 4.745 1,559,306 -0.05(-0.97%)
Sep 10, 2003 4.820 4.833 4.747 4.792 1,197,181 -0.03(-0.66%)
Sep 09, 2003 4.881 4.885 4.820 4.824 904,108 -0.06(-1.15%)
Sep 08, 2003 4.848 4.895 4.838 4.880 1,345,992 +0.06(+1.32%)
Sep 05, 2003 4.812 4.855 4.773 4.816 1,314,677 +0.01(+0.12%)
Sep 04, 2003 4.764 4.837 4.745 4.810 1,612,032 +0.03(+0.59%)
Sep 03, 2003 4.736 4.796 4.719 4.782 1,892,793 +0.08(+1.79%)
Sep 02, 2003 4.670 4.698 4.605 4.698 2,941,430 +0.03(+0.60%)
Aug 29, 2003 4.599 4.676 4.594 4.670 2,294,262 +0.07(+1.63%)
Aug 28, 2003 4.596 4.605 4.558 4.596 1,510,862 -0.02(-0.36%)
Aug 27, 2003 4.605 4.614 4.577 4.612 1,323,777 +0.02(+0.49%)
Aug 26, 2003 4.639 4.648 4.571 4.590 1,256,330 -0.06(-1.36%)
Aug 25, 2003 4.698 4.698 4.633 4.654 740,576 -0.04(-0.88%)
Aug 22, 2003 4.689 4.704 4.670 4.695 1,698,749 +0.01(+0.32%)
Aug 21, 2003 4.655 4.689 4.648 4.680 2,035,181 +0.03(+0.56%)
Aug 20, 2003 4.668 4.668 4.624 4.654 2,505,435 -0.01(-0.32%)
Aug 19, 2003 4.540 4.670 4.521 4.668 6,317,251 +0.16(+3.44%)
Aug 18, 2003 4.418 4.519 4.418 4.513 1,299,689 +0.08(+1.86%)
Aug 15, 2003 4.403 4.444 4.403 4.431 172,899 +0.03(+0.64%)
Aug 14, 2003 4.371 4.442 4.366 4.403 835,591 +0.02(+0.55%)
Aug 13, 2003 4.366 4.390 4.358 4.379 902,770 +0.02(+0.51%)
Aug 12, 2003 4.334 4.368 4.330 4.356 1,001,799 +0.01(+0.34%)
Aug 11, 2003 4.353 4.399 4.317 4.342 619,065 +0.01(+0.35%)
Aug 08, 2003 4.373 4.388 4.306 4.327 794,373 -0.01(-0.22%)
Aug 07, 2003 4.343 4.362 4.300 4.336 833,182 -0.01(-0.17%)
Aug 06, 2003 4.325 4.371 4.315 4.343 1,047,299 +0.02(+0.43%)
Aug 05, 2003 4.334 4.390 4.302 4.325 1,369,277 +0.02(+0.43%)
Aug 04, 2003 4.381 4.381 4.299 4.306 1,175,234 -0.08(-1.79%)
Aug 01, 2003 4.409 4.409 4.347 4.385 1,184,869 -0.02(-0.55%)
Jul 31, 2003 4.381 4.424 4.381 4.409 1,009,293 +0.04(+0.94%)
Jul 30, 2003 4.353 4.399 4.336 4.368 806,150 +0.02(+0.56%)
Jul 29, 2003 4.370 4.399 4.330 4.343 1,086,375 -0.02(-0.56%)
Jul 28, 2003 4.390 4.409 4.360 4.368 1,142,046 -0.05(-1.10%)
Jul 25, 2003 4.399 4.429 4.343 4.416 1,518,088 -0.00(-0.04%)
Jul 24, 2003 4.353 4.437 4.353 4.418 1,754,420 +0.06(+1.37%)
Jul 23, 2003 4.394 4.394 4.315 4.358 1,392,830 -0.04(-0.93%)
Jul 22, 2003 4.399 4.418 4.371 4.399 2,201,121 +0.04(+0.90%)
Jul 21, 2003 4.390 4.390 4.315 4.360 1,310,663 -0.02(-0.51%)
Jul 18, 2003 4.347 4.390 4.304 4.383 1,242,680 +0.08(+1.82%)
Jul 17, 2003 4.287 4.319 4.271 4.304 926,858 +0.03(+0.61%)
Jul 16, 2003 4.284 4.297 4.261 4.278 823,279 -0.01(-0.13%)
Jul 15, 2003 4.315 4.325 4.263 4.284 2,547,991 -0.04(-0.95%)
Jul 14, 2003 4.261 4.336 4.261 4.325 2,032,504 +0.06(+1.49%)
Jul 11, 2003 4.286 4.293 4.248 4.261 843,888 -0.02(-0.52%)
Jul 10, 2003 4.287 4.293 4.231 4.284 961,117 -0.02(-0.48%)
Jul 09, 2003 4.287 4.315 4.241 4.304 1,481,688 +0.02(+0.44%)
Jul 08, 2003 4.237 4.297 4.218 4.286 1,234,116 +0.06(+1.41%)
Jul 07, 2003 4.222 4.280 4.222 4.226 1,481,421 +0.01(+0.36%)
Jul 03, 2003 4.185 4.216 4.138 4.211 536,898 +0.01(+0.36%)
Jul 02, 2003 4.222 4.246 4.185 4.196 1,216,719 -0.01(-0.31%)
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.