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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.261 5.267 5.197 5.219 2,199,005 -0.04(-0.77%)
Jul 29, 2004 5.311 5.315 5.256 5.260 1,252,717 -0.05(-0.98%)
Jul 28, 2004 5.374 5.374 5.280 5.311 1,290,245 -0.06(-1.21%)
Jul 27, 2004 5.252 5.382 5.252 5.376 1,656,611 +0.12(+2.29%)
Jul 26, 2004 5.278 5.297 5.217 5.256 1,319,133 +0.02(+0.32%)
Jul 23, 2004 5.232 5.289 5.195 5.239 1,326,962 +0.03(+0.50%)
Jul 22, 2004 5.250 5.300 5.210 5.213 1,244,348 -0.04(-0.71%)
Jul 21, 2004 5.297 5.310 5.241 5.250 1,815,360 -0.02(-0.42%)
Jul 20, 2004 5.250 5.278 5.202 5.273 1,416,596 +0.02(+0.39%)
Jul 19, 2004 5.399 5.423 5.247 5.252 1,667,950 -0.12(-2.31%)
Jul 16, 2004 5.352 5.423 5.352 5.376 3,790,820 +0.08(+1.47%)
Jul 15, 2004 5.215 5.306 5.210 5.298 2,554,572 +0.08(+1.60%)
Jul 14, 2004 5.247 5.250 5.195 5.215 1,676,859 -0.04(-0.74%)
Jul 13, 2004 5.297 5.336 5.243 5.254 1,568,326 -0.02(-0.32%)
Jul 12, 2004 5.247 5.286 5.211 5.271 1,054,550 +0.03(+0.49%)
Jul 09, 2004 5.187 5.258 5.187 5.245 1,050,230 +0.10(+2.02%)
Jul 08, 2004 5.195 5.197 5.104 5.141 2,024,596 -0.06(-1.10%)
Jul 07, 2004 5.297 5.334 5.186 5.198 2,197,925 -0.09(-1.78%)
Jul 06, 2004 5.315 5.334 5.271 5.293 1,973,030 -0.04(-0.83%)
Jul 02, 2004 5.408 5.408 5.315 5.337 1,065,619 -0.04(-0.65%)
Jul 01, 2004 5.417 5.499 5.356 5.373 2,302,948 -0.02(-0.31%)
Jun 30, 2004 5.291 5.389 5.250 5.389 2,146,628 +0.13(+2.46%)
Jun 29, 2004 5.341 5.386 5.241 5.260 3,160,142 -0.07(-1.29%)
Jun 28, 2004 5.556 5.556 5.326 5.328 1,867,467 -0.15(-2.71%)
Jun 25, 2004 5.463 5.554 5.460 5.476 1,180,902 +0.02(+0.41%)
Jun 24, 2004 5.565 5.565 5.445 5.454 1,529,719 -0.04(-0.67%)
Jun 23, 2004 5.574 5.574 5.482 5.491 1,301,044 -0.08(-1.50%)
Jun 22, 2004 5.593 5.624 5.550 5.574 2,244,632 -0.01(-0.10%)
Jun 21, 2004 5.506 5.587 5.506 5.580 909,300 +0.07(+1.35%)
Jun 18, 2004 5.495 5.506 5.461 5.506 999,204 +0.01(+0.17%)
Jun 17, 2004 5.491 5.504 5.417 5.497 1,368,810 +0.02(+0.44%)
Jun 16, 2004 5.552 5.552 5.465 5.473 1,318,323 -0.08(-1.47%)
Jun 15, 2004 5.500 5.597 5.460 5.554 1,672,000 +0.14(+2.57%)
Jun 14, 2004 5.454 5.456 5.371 5.415 2,330,216 -0.05(-0.95%)
Jun 10, 2004 5.430 5.480 5.430 5.467 2,338,856 +0.03(+0.58%)
Jun 09, 2004 5.474 5.476 5.399 5.436 1,174,692 -0.04(-0.74%)
Jun 08, 2004 5.565 5.565 5.426 5.476 2,488,426 -0.09(-1.63%)
Jun 07, 2004 5.499 5.611 5.499 5.567 2,337,236 +0.11(+2.11%)
Jun 04, 2004 5.411 5.510 5.371 5.452 1,287,815 +0.11(+1.97%)
Jun 03, 2004 5.432 5.432 5.345 5.347 1,355,040 -0.13(-2.40%)
Jun 02, 2004 5.447 5.480 5.428 5.478 1,565,087 +0.03(+0.61%)
Jun 01, 2004 5.434 5.473 5.399 5.445 2,536,213 +0.01(+0.20%)
May 28, 2004 5.426 5.476 5.413 5.434 1,163,083 -0.01(-0.10%)
May 27, 2004 5.426 5.456 5.408 5.439 2,913,378 +0.08(+1.49%)
May 26, 2004 5.408 5.424 5.324 5.360 4,865,080 -0.05(-0.86%)
May 25, 2004 5.324 5.415 5.297 5.406 3,954,699 +0.16(+3.14%)
May 24, 2004 5.269 5.287 5.221 5.241 1,331,552 +0.02(+0.35%)
May 21, 2004 5.278 5.280 5.223 5.223 1,894,465 +0.01(+0.11%)
May 20, 2004 5.260 5.269 5.156 5.217 3,070,508 +0.07(+1.33%)
May 19, 2004 5.186 5.343 5.147 5.148 4,010,856 +0.04(+0.80%)
May 18, 2004 5.093 5.134 5.045 5.108 2,628,277 +0.13(+2.60%)
May 17, 2004 5.084 5.084 4.963 4.978 1,203,310 -0.15(-2.96%)
May 14, 2004 5.010 5.148 5.010 5.130 2,030,266 +0.12(+2.37%)
May 13, 2004 4.954 5.017 4.937 5.011 2,320,767 +0.07(+1.35%)
May 12, 2004 4.958 4.963 4.815 4.945 3,388,007 +0.01(+0.19%)
May 11, 2004 5.074 5.074 4.936 4.936 3,515,438 +0.07(+1.41%)
May 10, 2004 4.928 4.941 4.810 4.867 2,399,332 -0.11(-2.16%)
May 07, 2004 5.028 5.028 4.928 4.974 2,883,410 -0.24(-4.58%)
May 06, 2004 5.354 5.354 5.187 5.213 4,412,589 -0.14(-2.60%)
May 05, 2004 5.482 5.499 5.337 5.352 3,077,257 -0.14(-2.53%)
May 04, 2004 5.478 5.528 5.450 5.491 2,738,159 +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.