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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.791 5.978 5.784 5.922 1,973,354 +0.13(+2.32%)
Apr 29, 2002 5.903 5.903 5.773 5.787 1,221,804 -0.03(-0.51%)
Apr 26, 2002 5.716 5.894 5.716 5.817 1,307,451 +0.12(+2.10%)
Apr 25, 2002 5.735 5.735 5.677 5.698 1,641,206 -0.04(-0.78%)
Apr 24, 2002 5.642 5.745 5.604 5.743 3,194,624 +0.06(+1.05%)
Apr 23, 2002 5.847 5.847 5.660 5.683 2,574,220 -0.19(-3.21%)
Apr 22, 2002 5.931 5.997 5.759 5.872 4,880,794 -0.05(-0.88%)
Apr 19, 2002 5.922 5.954 5.903 5.924 628,433 -0.02(-0.38%)
Apr 18, 2002 6.045 6.049 5.913 5.946 3,449,958 -0.08(-1.27%)
Apr 17, 2002 6.099 6.099 6.006 6.023 1,947,660 -0.08(-1.38%)
Apr 16, 2002 6.165 6.165 6.071 6.107 3,094,524 +0.07(+1.21%)
Apr 15, 2002 6.034 6.068 5.999 6.034 2,247,424 +0.04(+0.72%)
Apr 12, 2002 6.019 6.019 5.924 5.991 2,933,936 +0.16(+2.79%)
Apr 11, 2002 5.922 5.941 5.817 5.829 3,136,812 +0.01(+0.19%)
Apr 10, 2002 5.539 5.829 5.539 5.817 3,152,871 +0.27(+4.85%)
Apr 09, 2002 5.569 5.569 5.532 5.548 1,066,034 -0.02(-0.37%)
Apr 08, 2002 5.520 5.603 5.515 5.569 680,624 -0.02(-0.37%)
Apr 05, 2002 5.489 5.632 5.489 5.589 1,947,928 +0.10(+1.84%)
Apr 04, 2002 5.474 5.509 5.436 5.489 1,116,352 +0.00(+0.00%)
Apr 03, 2002 5.548 5.548 5.457 5.489 1,712,935 -0.07(-1.24%)
Apr 02, 2002 5.558 5.565 5.502 5.558 1,750,405 -0.01(-0.23%)
Apr 01, 2002 5.511 5.623 5.492 5.571 1,339,033 +0.05(+0.95%)
Mar 29, 2002 5.507 5.539 5.483 5.518 415,654 +0.00(+0.00%)
Mar 28, 2002 5.507 5.539 5.483 5.518 415,654 +0.01(+0.20%)
Mar 27, 2002 5.511 5.545 5.427 5.507 733,082 +0.01(+0.14%)
Mar 26, 2002 5.477 5.578 5.474 5.500 1,823,205 -0.00(-0.03%)
Mar 25, 2002 5.520 5.546 5.419 5.502 1,009,828 -0.03(-0.51%)
Mar 22, 2002 5.380 5.530 5.253 5.530 3,156,618 +0.07(+1.30%)
Mar 21, 2002 5.509 5.545 5.418 5.459 877,611 -0.03(-0.54%)
Mar 20, 2002 5.567 5.584 5.474 5.489 2,044,548 -0.16(-2.88%)
Mar 19, 2002 5.500 5.674 5.477 5.651 3,418,911 +0.14(+2.61%)
Mar 18, 2002 5.520 5.584 5.447 5.507 1,429,497 +0.06(+1.13%)
Mar 15, 2002 5.229 5.474 5.221 5.446 4,372,267 +0.22(+4.14%)
Mar 14, 2002 5.235 5.259 5.210 5.229 1,061,484 -0.01(-0.21%)
Mar 13, 2002 5.272 5.304 5.203 5.240 1,181,657 -0.03(-0.60%)
Mar 12, 2002 5.315 5.315 5.221 5.272 1,542,712 -0.05(-1.02%)
Mar 11, 2002 5.268 5.343 5.235 5.326 5,144,961 +0.08(+1.46%)
Mar 08, 2002 5.119 5.259 5.102 5.249 3,771,669 +0.17(+3.27%)
Mar 07, 2002 5.063 5.096 5.035 5.083 2,181,583 +0.02(+0.41%)
Mar 06, 2002 4.951 5.070 4.951 5.063 3,949,921 +0.13(+2.57%)
Mar 05, 2002 4.904 4.986 4.876 4.936 2,481,347 +0.04(+0.84%)
Mar 04, 2002 4.820 4.921 4.816 4.895 2,826,878 +0.12(+2.58%)
Mar 01, 2002 4.577 4.781 4.577 4.771 3,116,203 +0.21(+4.67%)
Feb 28, 2002 4.588 4.633 4.543 4.558 1,721,767 -0.02(-0.41%)
Feb 27, 2002 4.633 4.650 4.560 4.577 771,088 -0.01(-0.33%)
Feb 26, 2002 4.577 4.596 4.551 4.592 1,314,410 -0.01(-0.32%)
Feb 25, 2002 4.568 4.614 4.540 4.607 607,824 +0.06(+1.23%)
Feb 22, 2002 4.596 4.605 4.484 4.551 1,340,639 -0.05(-1.18%)
Feb 21, 2002 4.568 4.605 4.560 4.605 1,541,374 +0.04(+0.82%)
Feb 20, 2002 4.633 4.652 4.549 4.568 1,039,537 -0.05(-1.01%)
Feb 19, 2002 4.599 4.670 4.568 4.614 1,182,460 -0.02(-0.48%)
Feb 18, 2002 4.689 4.689 4.627 4.637 808,826 +0.00(+0.00%)
Feb 15, 2002 4.689 4.689 4.627 4.637 808,826 -0.03(-0.68%)
Feb 14, 2002 4.605 4.685 4.605 4.668 1,686,170 +0.03(+0.56%)
Feb 13, 2002 4.607 4.648 4.596 4.642 1,427,624 +0.03(+0.61%)
Feb 12, 2002 4.536 4.642 4.521 4.614 860,749 +0.05(+1.06%)
Feb 11, 2002 4.642 4.644 4.536 4.566 1,671,450 -0.10(-2.24%)
Feb 08, 2002 4.691 4.747 4.594 4.670 1,555,291 -0.02(-0.44%)
Feb 07, 2002 4.682 4.769 4.639 4.691 2,449,765 -0.04(-0.79%)
Feb 06, 2002 4.810 4.810 4.711 4.728 1,570,012 +0.02(+0.44%)
Feb 05, 2002 4.792 4.799 4.642 4.708 3,172,944 -0.08(-1.72%)
Feb 04, 2002 4.848 4.885 4.777 4.790 1,877,269 -0.10(-2.10%)
Feb 01, 2002 4.941 4.941 4.852 4.893 8,467,788 -0.04(-0.80%)
Jan 31, 2002 4.870 4.988 4.870 4.932 2,143,577 +0.06(+1.27%)
Jan 30, 2002 4.867 4.880 4.857 4.870 3,174,818 +0.01(+0.23%)
Jan 29, 2002 4.923 4.923 4.848 4.859 2,446,553 -0.03(-0.61%)
Jan 28, 2002 4.867 4.904 4.848 4.889 1,230,636 +0.01(+0.27%)
Jan 25, 2002 4.941 4.941 4.838 4.876 2,401,321 -0.07(-1.32%)
Jan 24, 2002 4.960 4.988 4.941 4.941 1,777,705 +0.01(+0.23%)
Jan 23, 2002 4.867 4.930 4.820 4.930 927,661 +0.10(+2.09%)
Jan 22, 2002 4.885 4.885 4.810 4.829 953,890 +0.03(+0.58%)
Jan 21, 2002 4.782 4.820 4.769 4.801 565,536 +0.00(+0.00%)
Jan 18, 2002 4.782 4.820 4.769 4.801 565,536 +0.03(+0.67%)
Jan 17, 2002 4.782 4.829 4.726 4.769 1,066,837 +0.01(+0.16%)
Jan 16, 2002 4.745 4.816 4.717 4.762 2,644,879 +0.02(+0.35%)
Jan 15, 2002 4.670 4.782 4.644 4.745 4,181,167 +0.10(+2.09%)
Jan 14, 2002 4.689 4.689 4.616 4.648 1,486,506 -0.01(-0.16%)
Jan 11, 2002 4.717 4.717 4.635 4.655 1,218,592 -0.05(-1.07%)
Jan 10, 2002 4.782 4.782 4.702 4.706 1,345,457 +0.09(+1.98%)
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.