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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.371 5.423 5.345 5.390 1,591,959 +0.03(+0.56%)
Feb 26, 2004 5.324 5.369 5.315 5.360 1,881,284 +0.04(+0.84%)
Feb 25, 2004 5.259 5.345 5.249 5.315 2,289,712 +0.01(+0.18%)
Feb 24, 2004 5.277 5.335 5.244 5.306 2,104,769 -0.05(-0.87%)
Feb 23, 2004 5.418 5.418 5.298 5.352 1,856,928 -0.05(-0.86%)
Feb 20, 2004 5.511 5.511 5.365 5.399 2,249,565 -0.15(-2.66%)
Feb 19, 2004 5.532 5.565 5.511 5.546 2,486,967 +0.05(+0.95%)
Feb 18, 2004 5.576 5.597 5.494 5.494 2,398,109 -0.06(-1.04%)
Feb 17, 2004 5.474 5.567 5.459 5.552 3,176,959 +0.12(+2.13%)
Feb 13, 2004 5.433 5.440 5.363 5.436 1,659,673 +0.01(+0.10%)
Feb 12, 2004 5.362 5.462 5.362 5.431 3,188,735 +0.08(+1.50%)
Feb 11, 2004 5.296 5.362 5.287 5.350 2,384,191 +0.07(+1.34%)
Feb 10, 2004 5.352 5.352 5.279 5.279 1,723,373 -0.08(-1.53%)
Feb 09, 2004 5.367 5.386 5.347 5.362 1,406,748 -0.01(-0.10%)
Feb 06, 2004 5.352 5.384 5.328 5.367 1,558,235 +0.04(+0.77%)
Feb 05, 2004 5.277 5.343 5.246 5.326 1,709,455 +0.05(+0.96%)
Feb 04, 2004 5.343 5.343 5.268 5.276 2,063,819 -0.04(-0.77%)
Feb 03, 2004 5.315 5.406 5.300 5.317 2,451,906 -0.01(-0.21%)
Feb 02, 2004 5.306 5.358 5.296 5.328 1,585,535 +0.03(+0.49%)
Jan 30, 2004 5.300 5.343 5.235 5.302 1,458,136 +0.02(+0.39%)
Jan 29, 2004 5.343 5.350 5.145 5.281 3,768,992 -0.08(-1.50%)
Jan 28, 2004 5.440 5.470 5.317 5.362 3,750,792 -0.08(-1.41%)
Jan 27, 2004 5.446 5.446 5.390 5.438 2,180,780 +0.07(+1.25%)
Jan 26, 2004 5.399 5.399 5.341 5.371 2,040,266 -0.02(-0.42%)
Jan 23, 2004 5.436 5.436 5.373 5.393 2,079,342 +0.02(+0.42%)
Jan 22, 2004 5.259 5.421 5.251 5.371 4,996,953 +0.14(+2.68%)
Jan 21, 2004 5.081 5.405 5.079 5.231 4,426,599 +0.17(+3.44%)
Jan 20, 2004 5.066 5.100 5.016 5.057 3,777,557 -0.01(-0.15%)
Jan 16, 2004 5.119 5.169 5.063 5.065 1,312,001 -0.01(-0.15%)
Jan 15, 2004 5.109 5.141 5.057 5.072 1,561,715 -0.07(-1.42%)
Jan 14, 2004 5.137 5.175 5.078 5.145 1,217,254 +0.07(+1.44%)
Jan 13, 2004 5.119 5.132 5.051 5.072 1,078,346 -0.06(-1.13%)
Jan 12, 2004 5.184 5.184 5.119 5.130 1,747,729 -0.01(-0.15%)
Jan 09, 2004 5.122 5.150 5.104 5.137 2,105,839 -0.01(-0.18%)
Jan 08, 2004 5.156 5.156 5.128 5.147 1,636,656 +0.04(+0.73%)
Jan 07, 2004 5.109 5.137 5.094 5.109 2,881,210 +0.03(+0.66%)
Jan 06, 2004 5.063 5.100 5.044 5.076 1,549,938 +0.01(+0.11%)
Jan 05, 2004 5.137 5.137 5.061 5.070 3,223,529 +0.13(+2.61%)
Jan 02, 2004 4.904 4.956 4.895 4.941 1,041,946 +0.05(+0.95%)
Dec 31, 2003 4.932 4.934 4.887 4.895 858,073 -0.02(-0.38%)
Dec 30, 2003 4.895 4.977 4.895 4.913 837,197 +0.01(+0.23%)
Dec 29, 2003 4.801 4.915 4.792 4.902 1,057,202 +0.11(+2.22%)
Dec 26, 2003 4.810 4.824 4.773 4.796 153,628 -0.02(-0.50%)
Dec 24, 2003 4.754 4.838 4.754 4.820 497,554 +0.05(+1.14%)
Dec 23, 2003 4.739 4.790 4.728 4.766 907,052 +0.02(+0.35%)
Dec 22, 2003 4.760 4.786 4.728 4.749 1,509,256 -0.00(-0.04%)
Dec 19, 2003 4.715 4.782 4.704 4.751 1,813,837 +0.04(+0.75%)
Dec 18, 2003 4.551 4.741 4.551 4.715 2,742,034 +0.17(+3.70%)
Dec 17, 2003 4.558 4.581 4.547 4.547 1,229,566 -0.02(-0.45%)
Dec 16, 2003 4.579 4.579 4.547 4.568 1,462,953 +0.00(+0.08%)
Dec 15, 2003 4.657 4.657 4.556 4.564 1,491,056 -0.03(-0.69%)
Dec 12, 2003 4.661 4.661 4.564 4.596 2,072,116 -0.08(-1.64%)
Dec 11, 2003 4.577 4.698 4.577 4.672 1,447,965 +0.08(+1.79%)
Dec 10, 2003 4.670 4.674 4.521 4.590 2,543,441 -0.09(-1.92%)
Dec 09, 2003 4.698 4.710 4.670 4.680 1,992,357 -0.02(-0.40%)
Dec 08, 2003 4.693 4.706 4.652 4.698 1,452,247 +0.01(+0.16%)
Dec 05, 2003 4.674 4.693 4.652 4.691 1,841,672 -0.01(-0.20%)
Dec 04, 2003 4.691 4.745 4.687 4.700 1,652,179 +0.00(+0.04%)
Dec 03, 2003 4.810 4.810 4.698 4.698 1,806,076 -0.09(-1.87%)
Dec 02, 2003 4.741 4.788 4.717 4.788 3,267,423 +0.05(+1.14%)
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.