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

6.910 USD UNCHANGED
Streaming Delayed Price Updated: 5:40 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.19 14.30 14.01 14.19 544,800 +0.05(+0.39%)
Jan 29, 2004 14.30 14.32 13.77 14.13 1,408,200 -0.21(-1.50%)
Jan 28, 2004 14.56 14.64 14.23 14.35 1,401,400 -0.21(-1.41%)
Jan 27, 2004 14.57 14.57 14.43 14.55 814,800 +0.18(+1.25%)
Jan 26, 2004 14.45 14.45 14.29 14.38 762,300 -0.06(-0.42%)
Jan 23, 2004 14.55 14.55 14.38 14.44 776,900 +0.06(+0.42%)
Jan 22, 2004 14.07 14.51 14.05 14.38 1,867,000 +0.38(+2.68%)
Jan 21, 2004 13.60 14.46 13.60 14.00 1,653,900 +0.46(+3.44%)
Jan 20, 2004 13.56 13.65 13.43 13.54 1,411,400 -0.02(-0.15%)
Jan 16, 2004 13.70 13.84 13.55 13.55 490,200 -0.02(-0.15%)
Jan 15, 2004 13.68 13.76 13.54 13.57 583,500 -0.20(-1.42%)
Jan 14, 2004 13.75 13.85 13.59 13.77 454,800 +0.20(+1.44%)
Jan 13, 2004 13.70 13.73 13.52 13.57 402,900 -0.16(-1.13%)
Jan 12, 2004 13.88 13.88 13.70 13.73 653,000 -0.02(-0.15%)
Jan 09, 2004 13.71 13.79 13.66 13.75 786,800 -0.03(-0.18%)
Jan 08, 2004 13.80 13.80 13.72 13.78 611,500 +0.10(+0.73%)
Jan 07, 2004 13.68 13.75 13.63 13.68 1,076,500 +0.09(+0.66%)
Jan 06, 2004 13.55 13.65 13.50 13.59 579,100 +0.02(+0.11%)
Jan 05, 2004 13.75 13.75 13.54 13.57 1,204,400 +0.35(+2.61%)
Jan 02, 2004 13.12 13.27 13.10 13.22 389,300 +0.12(+0.95%)
Dec 31, 2003 13.20 13.21 13.08 13.10 320,600 -0.05(-0.38%)
Dec 30, 2003 13.10 13.32 13.10 13.15 312,800 +0.03(+0.23%)
Dec 29, 2003 12.85 13.15 12.82 13.12 395,000 +0.28(+2.22%)
Dec 26, 2003 12.88 12.91 12.78 12.84 57,400 -0.06(-0.50%)
Dec 24, 2003 12.72 12.95 12.72 12.90 185,900 +0.14(+1.14%)
Dec 23, 2003 12.69 12.82 12.65 12.76 338,900 +0.04(+0.35%)
Dec 22, 2003 12.74 12.81 12.65 12.71 563,900 -0.00(-0.04%)
Dec 19, 2003 12.62 12.80 12.59 12.71 677,700 +0.10(+0.75%)
Dec 18, 2003 12.18 12.69 12.18 12.62 1,024,500 +0.45(+3.70%)
Dec 17, 2003 12.20 12.26 12.17 12.17 459,400 -0.05(-0.45%)
Dec 16, 2003 12.26 12.26 12.17 12.22 546,600 +0.01(+0.08%)
Dec 15, 2003 12.46 12.46 12.20 12.21 557,100 -0.09(-0.69%)
Dec 12, 2003 12.47 12.47 12.21 12.30 774,200 -0.21(-1.64%)
Dec 11, 2003 12.25 12.57 12.25 12.51 541,000 +0.22(+1.79%)
Dec 10, 2003 12.50 12.51 12.10 12.29 950,300 -0.24(-1.92%)
Dec 09, 2003 12.57 12.61 12.50 12.53 744,400 -0.05(-0.40%)
Dec 08, 2003 12.56 12.60 12.45 12.57 542,600 +0.02(+0.16%)
Dec 05, 2003 12.51 12.56 12.45 12.55 688,100 -0.03(-0.20%)
Dec 04, 2003 12.55 12.70 12.54 12.58 617,300 +0.01(+0.04%)
Dec 03, 2003 12.88 12.88 12.57 12.57 674,800 -0.24(-1.87%)
Dec 02, 2003 12.69 12.81 12.62 12.81 1,220,800 +0.14(+1.14%)
Dec 01, 2003 12.60 12.81 12.60 12.67 809,500 +0.04(+0.28%)
Nov 28, 2003 12.45 12.63 12.38 12.63 529,300 +0.14(+1.16%)
Nov 26, 2003 12.55 12.58 12.46 12.49 533,100 -0.04(-0.32%)
Nov 25, 2003 12.12 12.49 12.10 12.53 933,000 +0.34(+2.79%)
Nov 24, 2003 12.15 12.28 12.01 12.19 898,200 +0.02(+0.16%)
Nov 21, 2003 12.25 12.25 12.07 12.17 766,600 -0.11(-0.86%)
Nov 20, 2003 12.45 12.68 12.28 12.28 530,500 -0.22(-1.76%)
Nov 19, 2003 12.65 12.65 12.40 12.49 980,300 -0.20(-1.54%)
Nov 18, 2003 12.62 12.72 12.62 12.69 383,100 +0.11(+0.87%)
Nov 17, 2003 12.56 12.66 12.49 12.58 646,100 -0.10(-0.75%)
Nov 14, 2003 12.88 12.88 12.69 12.68 732,000 -0.18(-1.40%)
Nov 13, 2003 12.46 12.88 12.40 12.86 1,688,300 +0.38(+3.00%)
Nov 12, 2003 12.20 12.49 12.20 12.48 666,700 +0.22(+1.84%)
Nov 11, 2003 12.36 12.36 12.26 12.26 756,000 -0.13(-1.05%)
Nov 10, 2003 12.45 12.47 12.37 12.38 808,600 -0.09(-0.68%)
Nov 07, 2003 12.68 12.70 12.46 12.47 743,400 -0.24(-1.89%)
Nov 06, 2003 12.47 12.71 12.47 12.71 602,800 +0.20(+1.56%)
Nov 05, 2003 12.40 12.57 12.34 12.52 613,000 +0.00(+0.00%)
Nov 04, 2003 12.43 12.60 12.36 12.52 1,180,403 +0.05(+0.44%)
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.