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

6.380 +0.200 (+3.24%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 5.464 5.546 5.403 5.419 2,283,021 -0.02(-0.31%)
Jun 30, 2004 5.337 5.436 5.296 5.436 2,128,054 +0.13(+2.46%)
Jun 29, 2004 5.388 5.433 5.287 5.306 3,132,797 -0.07(-1.29%)
Jun 28, 2004 5.604 5.604 5.373 5.375 1,851,308 -0.15(-2.71%)
Jun 25, 2004 5.511 5.603 5.507 5.524 1,170,684 +0.02(+0.41%)
Jun 24, 2004 5.614 5.614 5.492 5.502 1,516,482 -0.04(-0.67%)
Jun 23, 2004 5.623 5.623 5.530 5.539 1,289,786 -0.08(-1.50%)
Jun 22, 2004 5.642 5.674 5.599 5.623 2,225,209 -0.01(-0.10%)
Jun 21, 2004 5.554 5.636 5.554 5.629 901,432 +0.07(+1.35%)
Jun 18, 2004 5.543 5.554 5.509 5.554 990,558 +0.01(+0.17%)
Jun 17, 2004 5.539 5.552 5.464 5.545 1,356,965 +0.02(+0.44%)
Jun 16, 2004 5.601 5.601 5.513 5.520 1,306,916 -0.08(-1.47%)
Jun 15, 2004 5.548 5.646 5.507 5.603 1,657,532 +0.14(+2.56%)
Jun 14, 2004 5.502 5.504 5.418 5.462 2,310,053 -0.05(-0.95%)
Jun 10, 2004 5.477 5.528 5.477 5.515 2,318,618 +0.03(+0.58%)
Jun 09, 2004 5.522 5.524 5.446 5.483 1,164,528 -0.04(-0.74%)
Jun 08, 2004 5.614 5.614 5.474 5.524 2,466,894 -0.09(-1.63%)
Jun 07, 2004 5.546 5.660 5.546 5.616 2,317,012 +0.12(+2.11%)
Jun 04, 2004 5.459 5.558 5.418 5.500 1,276,672 +0.11(+1.97%)
Jun 03, 2004 5.479 5.479 5.391 5.393 1,343,315 -0.13(-2.40%)
Jun 02, 2004 5.494 5.528 5.476 5.526 1,551,544 +0.03(+0.61%)
Jun 01, 2004 5.481 5.520 5.446 5.492 2,514,267 +0.01(+0.20%)
May 28, 2004 5.474 5.524 5.461 5.481 1,153,019 -0.01(-0.10%)
May 27, 2004 5.474 5.504 5.455 5.487 2,888,169 +0.08(+1.49%)
May 26, 2004 5.455 5.472 5.371 5.406 4,822,983 -0.05(-0.86%)
May 25, 2004 5.371 5.462 5.343 5.453 3,920,480 +0.17(+3.14%)
May 24, 2004 5.315 5.334 5.266 5.287 1,320,030 +0.02(+0.35%)
May 21, 2004 5.324 5.326 5.268 5.268 1,878,072 +0.01(+0.11%)
May 20, 2004 5.306 5.315 5.201 5.263 3,043,939 +0.07(+1.33%)
May 19, 2004 5.231 5.390 5.192 5.193 3,976,150 +0.04(+0.80%)
May 18, 2004 5.137 5.178 5.089 5.152 2,605,535 +0.13(+2.60%)
May 17, 2004 5.128 5.128 5.007 5.022 1,192,898 -0.15(-2.96%)
May 14, 2004 5.053 5.193 5.053 5.175 2,012,698 +0.12(+2.37%)
May 13, 2004 4.997 5.061 4.980 5.055 2,300,686 +0.07(+1.35%)
May 12, 2004 5.001 5.007 4.857 4.988 3,358,691 +0.01(+0.19%)
May 11, 2004 5.119 5.119 4.979 4.979 3,485,020 +0.07(+1.41%)
May 10, 2004 4.971 4.984 4.852 4.909 2,378,571 -0.11(-2.16%)
May 07, 2004 5.072 5.072 4.971 5.018 2,858,460 -0.24(-4.58%)
May 06, 2004 5.401 5.401 5.233 5.259 4,374,408 -0.14(-2.60%)
May 05, 2004 5.530 5.546 5.384 5.399 3,050,630 -0.14(-2.53%)
May 04, 2004 5.526 5.576 5.498 5.539 2,714,467 +0.05(+0.92%)
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.