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

6.325 +0.145 (+2.35%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.287 5.302 5.221 5.257 2,434,241 -0.04(-0.74%)
Sep 29, 2004 5.195 5.313 5.193 5.296 5,555,530 +0.09(+1.80%)
Sep 28, 2004 5.201 5.251 5.087 5.203 11,759,835 -0.02(-0.36%)
Sep 27, 2004 5.535 5.535 5.035 5.221 22,786,320 -0.42(-7.42%)
Sep 24, 2004 5.642 5.662 5.571 5.640 2,496,067 +0.01(+0.17%)
Sep 23, 2004 5.709 5.728 5.631 5.631 1,032,043 -0.08(-1.37%)
Sep 22, 2004 5.810 5.810 5.604 5.709 1,976,834 -0.12(-2.05%)
Sep 21, 2004 5.679 5.849 5.679 5.829 3,813,957 +0.13(+2.30%)
Sep 20, 2004 5.754 5.761 5.674 5.698 2,183,724 -0.03(-0.46%)
Sep 17, 2004 5.679 5.761 5.659 5.724 2,141,704 +0.08(+1.49%)
Sep 16, 2004 5.552 5.662 5.518 5.640 1,226,354 +0.10(+1.75%)
Sep 15, 2004 5.662 5.662 5.530 5.543 2,234,042 -0.12(-2.05%)
Sep 14, 2004 5.548 5.660 5.511 5.659 5,339,004 +0.12(+2.16%)
Sep 13, 2004 5.414 5.548 5.399 5.539 6,388,177 +0.22(+4.14%)
Sep 10, 2004 5.375 5.375 5.300 5.319 1,257,133 -0.04(-0.70%)
Sep 09, 2004 5.371 5.403 5.324 5.356 1,673,591 +0.00(+0.00%)
Sep 08, 2004 5.375 5.416 5.326 5.356 1,246,160 -0.02(-0.42%)
Sep 07, 2004 5.352 5.412 5.347 5.378 2,431,297 +0.04(+0.66%)
Sep 03, 2004 5.369 5.386 5.343 5.343 1,366,868 -0.03(-0.49%)
Sep 02, 2004 5.380 5.380 5.337 5.369 3,305,697 -0.01(-0.28%)
Sep 01, 2004 5.277 5.397 5.277 5.384 1,698,482 +0.10(+1.84%)
Aug 31, 2004 5.306 5.343 5.268 5.287 1,532,274 -0.01(-0.14%)
Aug 30, 2004 5.362 5.380 5.294 5.294 916,687 -0.09(-1.60%)
Aug 27, 2004 5.390 5.406 5.350 5.380 1,488,647 +0.01(+0.14%)
Aug 26, 2004 5.371 5.386 5.334 5.373 980,655 +0.00(+0.03%)
Aug 25, 2004 5.380 5.403 5.328 5.371 658,141 +0.00(+0.03%)
Aug 24, 2004 5.390 5.412 5.326 5.369 1,347,062 -0.01(-0.17%)
Aug 23, 2004 5.352 5.410 5.337 5.378 1,029,099 +0.01(+0.14%)
Aug 20, 2004 5.315 5.377 5.306 5.371 1,529,865 +0.06(+1.09%)
Aug 19, 2004 5.294 5.332 5.287 5.313 1,594,903 +0.02(+0.32%)
Aug 18, 2004 5.244 5.309 5.205 5.296 974,231 +0.07(+1.25%)
Aug 17, 2004 5.197 5.302 5.175 5.231 2,686,631 +0.06(+1.08%)
Aug 16, 2004 5.100 5.175 5.100 5.175 1,321,101 +0.07(+1.47%)
Aug 13, 2004 5.117 5.145 5.083 5.100 2,568,599 -0.00(-0.07%)
Aug 12, 2004 5.122 5.134 5.072 5.104 1,548,868 -0.04(-0.80%)
Aug 11, 2004 5.175 5.203 5.117 5.145 1,513,271 -0.07(-1.43%)
Aug 10, 2004 5.169 5.231 5.158 5.220 1,717,752 +0.07(+1.38%)
Aug 09, 2004 5.160 5.175 5.087 5.149 3,609,743 -0.01(-0.18%)
Aug 06, 2004 5.249 5.263 5.141 5.158 3,874,712 -0.18(-3.29%)
Aug 05, 2004 5.375 5.397 5.326 5.334 522,177 -0.04(-0.73%)
Aug 04, 2004 5.334 5.397 5.330 5.373 1,077,275 -0.01(-0.28%)
Aug 03, 2004 5.328 5.399 5.313 5.388 1,491,324 +0.06(+1.09%)
Aug 02, 2004 5.240 5.337 5.240 5.330 1,743,982 +0.07(+1.24%)
Jul 30, 2004 5.307 5.313 5.242 5.264 2,179,977 -0.04(-0.77%)
Jul 29, 2004 5.358 5.362 5.302 5.306 1,241,878 -0.05(-0.98%)
Jul 28, 2004 5.421 5.421 5.326 5.358 1,279,080 -0.07(-1.21%)
Jul 27, 2004 5.298 5.429 5.298 5.423 1,642,276 +0.12(+2.29%)
Jul 26, 2004 5.324 5.343 5.263 5.302 1,307,718 +0.02(+0.32%)
Jul 23, 2004 5.277 5.335 5.240 5.285 1,315,480 +0.03(+0.50%)
Jul 22, 2004 5.296 5.347 5.255 5.259 1,233,581 -0.04(-0.71%)
Jul 21, 2004 5.343 5.356 5.287 5.296 1,799,652 -0.02(-0.42%)
Jul 20, 2004 5.296 5.324 5.248 5.319 1,404,339 +0.02(+0.39%)
Jul 19, 2004 5.446 5.470 5.292 5.298 1,653,517 -0.13(-2.31%)
Jul 16, 2004 5.399 5.470 5.399 5.423 3,758,019 +0.08(+1.47%)
Jul 15, 2004 5.261 5.352 5.255 5.345 2,532,467 +0.08(+1.60%)
Jul 14, 2004 5.292 5.296 5.240 5.261 1,662,350 -0.04(-0.74%)
Jul 13, 2004 5.343 5.382 5.289 5.300 1,554,756 -0.02(-0.32%)
Jul 12, 2004 5.292 5.332 5.257 5.317 1,045,425 +0.03(+0.49%)
Jul 09, 2004 5.233 5.304 5.233 5.291 1,041,143 +0.10(+2.02%)
Jul 08, 2004 5.240 5.242 5.149 5.186 2,007,078 -0.06(-1.10%)
Jul 07, 2004 5.343 5.380 5.231 5.244 2,178,907 -0.10(-1.78%)
Jul 06, 2004 5.362 5.380 5.317 5.339 1,955,957 -0.04(-0.83%)
Jul 02, 2004 5.455 5.455 5.362 5.384 1,056,399 -0.04(-0.65%)
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.