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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.652 4.721 4.624 4.721 1,416,650 +0.05(+1.16%)
Nov 26, 2003 4.689 4.700 4.655 4.667 1,426,821 -0.01(-0.32%)
Nov 25, 2003 4.530 4.667 4.521 4.682 2,497,138 +0.13(+2.79%)
Nov 24, 2003 4.540 4.588 4.487 4.555 2,403,997 +0.01(+0.16%)
Nov 21, 2003 4.577 4.577 4.512 4.547 2,051,775 -0.04(-0.86%)
Nov 20, 2003 4.652 4.736 4.586 4.586 1,419,862 -0.08(-1.76%)
Nov 19, 2003 4.726 4.726 4.633 4.668 2,623,734 -0.07(-1.54%)
Nov 18, 2003 4.715 4.754 4.715 4.741 1,025,352 +0.04(+0.87%)
Nov 17, 2003 4.693 4.730 4.668 4.700 1,729,261 -0.04(-0.75%)
Nov 14, 2003 4.810 4.810 4.741 4.736 1,959,169 -0.07(-1.40%)
Nov 13, 2003 4.655 4.810 4.633 4.803 4,518,669 +0.14(+3.00%)
Nov 12, 2003 4.558 4.667 4.558 4.663 1,784,396 +0.08(+1.84%)
Nov 11, 2003 4.616 4.616 4.579 4.579 2,023,404 -0.05(-1.05%)
Nov 10, 2003 4.652 4.659 4.620 4.627 2,164,186 -0.03(-0.68%)
Nov 07, 2003 4.738 4.745 4.654 4.659 1,989,681 -0.09(-1.89%)
Nov 06, 2003 4.659 4.749 4.659 4.749 1,613,370 +0.07(+1.56%)
Nov 05, 2003 4.633 4.698 4.611 4.676 1,640,670 +0.00(+0.00%)
Nov 04, 2003 4.642 4.706 4.616 4.676 3,159,302 +0.02(+0.44%)
Nov 03, 2003 4.484 4.639 4.506 4.655 4,337,465 +0.17(+3.83%)
Oct 31, 2003 4.442 4.510 4.427 4.484 1,861,746 +0.04(+0.93%)
Oct 30, 2003 4.437 4.465 4.383 4.442 1,625,682 +0.04(+0.93%)
Oct 29, 2003 4.446 4.456 4.396 4.401 1,909,387 -0.02(-0.51%)
Oct 28, 2003 4.446 4.450 4.399 4.424 2,645,681 -0.00(-0.08%)
Oct 27, 2003 4.437 4.480 4.418 4.427 1,678,141 -0.02(-0.42%)
Oct 24, 2003 4.353 4.456 4.338 4.446 5,523,413 +0.09(+2.06%)
Oct 23, 2003 4.420 4.431 4.353 4.356 2,829,019 -0.07(-1.52%)
Oct 22, 2003 4.427 4.435 4.390 4.424 8,208,974 -0.02(-0.42%)
Oct 21, 2003 4.435 4.461 4.392 4.442 3,124,233 +0.01(+0.34%)
Oct 20, 2003 4.399 4.422 4.399 4.427 4,680,595 +0.04(+0.85%)
Oct 17, 2003 4.353 4.427 4.381 4.390 25,724,004 +0.04(+0.86%)
Oct 16, 2003 4.325 4.371 4.310 4.353 3,549,522 +0.02(+0.39%)
Oct 15, 2003 4.343 4.343 4.300 4.336 2,567,529 -0.01(-0.13%)
Oct 14, 2003 4.409 4.411 4.308 4.342 3,479,934 -0.10(-2.23%)
Oct 13, 2003 4.465 4.472 4.444 4.441 1,685,635 -0.02(-0.54%)
Oct 10, 2003 4.427 4.478 4.427 4.465 1,473,659 +0.01(+0.21%)
Oct 09, 2003 4.512 4.521 4.446 4.456 2,753,543 +0.06(+1.32%)
Oct 08, 2003 4.386 4.454 4.381 4.398 1,365,530 +0.03(+0.64%)
Oct 07, 2003 4.353 4.405 4.334 4.370 2,261,877 +0.02(+0.39%)
Oct 06, 2003 4.446 4.446 4.330 4.353 3,051,165 -0.11(-2.39%)
Oct 03, 2003 4.534 4.560 4.446 4.459 2,266,695 -0.07(-1.65%)
Oct 02, 2003 4.609 4.612 4.469 4.534 6,431,001 -0.23(-4.79%)
Oct 01, 2003 4.661 4.805 4.661 4.762 2,066,495 +0.10(+2.16%)
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%)
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.