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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.931 6.017 5.931 6.017 15,859,638 +0.08(+1.32%)
Nov 29, 2004 5.978 5.978 5.926 5.939 1,273,727 +0.00(+0.06%)
Nov 26, 2004 5.885 5.952 5.885 5.935 762,791 +0.05(+0.86%)
Nov 24, 2004 5.814 5.885 5.814 5.885 1,124,381 +0.07(+1.16%)
Nov 23, 2004 5.782 5.881 5.754 5.817 1,598,382 +0.04(+0.71%)
Nov 22, 2004 5.754 5.791 5.698 5.776 1,040,875 +0.03(+0.49%)
Nov 19, 2004 5.816 5.816 5.743 5.748 3,032,698 -0.07(-1.19%)
Nov 18, 2004 5.864 5.864 5.801 5.817 989,220 -0.05(-0.80%)
Nov 17, 2004 5.784 5.883 5.769 5.864 3,041,798 +0.13(+2.21%)
Nov 16, 2004 5.780 5.802 5.698 5.737 1,825,614 -0.04(-0.61%)
Nov 15, 2004 5.748 5.774 5.726 5.773 1,586,338 +0.07(+1.25%)
Nov 12, 2004 5.606 5.709 5.606 5.702 1,834,178 +0.05(+0.86%)
Nov 11, 2004 5.567 5.660 5.558 5.653 1,522,638 +0.13(+2.40%)
Nov 10, 2004 5.623 5.694 5.520 5.520 2,136,351 -0.08(-1.47%)
Nov 09, 2004 5.634 5.638 5.580 5.603 1,293,801 -0.03(-0.56%)
Nov 08, 2004 5.599 5.670 5.591 5.634 1,594,635 +0.05(+0.87%)
Nov 05, 2004 5.599 5.604 5.560 5.586 1,151,145 +0.00(+0.03%)
Nov 04, 2004 5.524 5.593 5.464 5.584 1,768,605 +0.07(+1.18%)
Nov 03, 2004 5.558 5.558 5.440 5.518 1,614,976 +0.08(+1.44%)
Nov 02, 2004 5.427 5.513 5.418 5.440 1,450,642 +0.01(+0.21%)
Nov 01, 2004 5.414 5.431 5.390 5.429 773,497 +0.01(+0.28%)
Oct 29, 2004 5.362 5.433 5.313 5.414 1,909,922 +0.07(+1.29%)
Oct 28, 2004 5.380 5.429 5.343 5.345 1,661,279 -0.10(-1.79%)
Oct 27, 2004 5.418 5.455 5.365 5.442 4,092,576 +0.07(+1.32%)
Oct 26, 2004 5.294 5.380 5.287 5.371 3,084,889 +0.09(+1.77%)
Oct 25, 2004 5.348 5.350 5.270 5.277 1,477,406 -0.07(-1.33%)
Oct 22, 2004 5.328 5.425 5.307 5.348 4,240,585 +0.07(+1.27%)
Oct 21, 2004 5.147 5.302 5.104 5.281 3,885,418 +0.16(+3.10%)
Oct 20, 2004 5.164 5.164 5.070 5.122 3,933,595 -0.04(-0.83%)
Oct 19, 2004 5.287 5.292 5.164 5.165 3,797,898 -0.07(-1.25%)
Oct 18, 2004 5.272 5.274 5.203 5.231 2,947,586 -0.04(-0.78%)
Oct 15, 2004 5.231 5.291 5.193 5.272 2,703,761 +0.02(+0.43%)
Oct 14, 2004 5.182 5.255 5.182 5.249 2,717,411 +0.08(+1.55%)
Oct 13, 2004 5.328 5.330 5.169 5.169 4,329,176 -0.16(-2.98%)
Oct 12, 2004 5.337 5.348 5.195 5.328 4,972,865 -0.06(-1.04%)
Oct 11, 2004 5.399 5.461 5.377 5.384 2,050,169 -0.01(-0.28%)
Oct 08, 2004 5.528 5.535 5.399 5.399 1,920,628 -0.13(-2.33%)
Oct 07, 2004 5.595 5.597 5.507 5.528 2,695,196 -0.03(-0.54%)
Oct 06, 2004 5.429 5.580 5.377 5.558 3,326,306 +0.13(+2.41%)
Oct 05, 2004 5.453 5.453 5.380 5.427 3,432,026 -0.03(-0.51%)
Oct 04, 2004 5.408 5.455 5.352 5.455 4,392,072 +0.12(+2.28%)
Oct 01, 2004 5.304 5.345 5.249 5.334 3,588,866 +0.08(+1.46%)
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%)
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.