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

7.880 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.72 11.84 11.72 11.80 377,100 +0.11(+0.94%)
Jul 30, 2003 11.65 11.78 11.61 11.69 301,200 +0.06(+0.56%)
Jul 29, 2003 11.70 11.78 11.59 11.62 405,900 -0.06(-0.56%)
Jul 28, 2003 11.75 11.80 11.67 11.69 426,700 -0.13(-1.10%)
Jul 25, 2003 11.78 11.86 11.62 11.82 567,200 -0.00(-0.04%)
Jul 24, 2003 11.65 11.88 11.65 11.82 655,500 +0.16(+1.37%)
Jul 23, 2003 11.76 11.76 11.55 11.66 520,400 -0.11(-0.93%)
Jul 22, 2003 11.78 11.82 11.70 11.78 822,400 +0.11(+0.90%)
Jul 21, 2003 11.75 11.75 11.55 11.67 489,700 -0.06(-0.51%)
Jul 18, 2003 11.63 11.75 11.52 11.73 464,300 +0.21(+1.82%)
Jul 17, 2003 11.47 11.56 11.43 11.52 346,300 +0.07(+0.61%)
Jul 16, 2003 11.46 11.50 11.40 11.45 307,600 -0.02(-0.13%)
Jul 15, 2003 11.55 11.57 11.41 11.46 952,000 -0.11(-0.95%)
Jul 14, 2003 11.40 11.61 11.40 11.57 759,400 +0.17(+1.49%)
Jul 11, 2003 11.47 11.49 11.37 11.40 315,300 -0.06(-0.52%)
Jul 10, 2003 11.47 11.49 11.32 11.46 359,100 -0.05(-0.48%)
Jul 09, 2003 11.47 11.55 11.35 11.52 553,600 +0.05(+0.44%)
Jul 08, 2003 11.34 11.50 11.29 11.47 461,100 +0.16(+1.41%)
Jul 07, 2003 11.30 11.46 11.30 11.31 553,500 +0.04(+0.35%)
Jul 03, 2003 11.20 11.29 11.07 11.27 200,600 +0.04(+0.36%)
Jul 02, 2003 11.30 11.37 11.20 11.23 454,600 -0.04(-0.31%)
Jul 01, 2003 11.15 11.30 11.03 11.27 253,400 +0.12(+1.08%)
Jun 30, 2003 11.22 11.24 11.13 11.14 368,200 -0.04(-0.31%)
Jun 27, 2003 11.12 11.25 11.10 11.18 386,700 +0.06(+0.54%)
Jun 26, 2003 11.05 11.16 10.95 11.12 405,000 +0.10(+0.95%)
Jun 25, 2003 10.99 11.18 10.94 11.02 826,900 +0.04(+0.41%)
Jun 24, 2003 11.05 11.05 10.80 10.97 811,800 -0.08(-0.72%)
Jun 23, 2003 11.21 11.21 10.94 11.05 605,200 -0.16(-1.43%)
Jun 20, 2003 11.23 11.30 11.15 11.21 302,800 -0.02(-0.18%)
Jun 19, 2003 11.28 11.29 11.14 11.23 709,700 +0.21(+1.86%)
Jun 18, 2003 11.18 11.19 11.01 11.03 350,500 -0.15(-1.34%)
Jun 17, 2003 11.04 11.28 11.00 11.18 898,000 +0.16(+1.45%)
Jun 16, 2003 10.95 11.10 10.95 11.02 535,000 -0.01(-0.09%)
Jun 13, 2003 11.21 11.27 11.03 11.03 454,600 -0.17(-1.56%)
Jun 12, 2003 11.25 11.28 11.13 11.20 989,100 -0.03(-0.22%)
Jun 11, 2003 11.10 11.22 11.06 11.22 921,900 -0.11(-0.93%)
Jun 10, 2003 11.32 11.36 11.15 11.33 565,700 +0.14(+1.30%)
Jun 09, 2003 11.22 11.24 11.07 11.19 837,200 -0.04(-0.36%)
Jun 06, 2003 11.22 11.43 11.15 11.22 899,700 +0.06(+0.58%)
Jun 05, 2003 10.97 11.22 10.88 11.16 715,800 +0.18(+1.59%)
Jun 04, 2003 10.97 11.08 10.97 10.98 1,091,800 +0.01(+0.09%)
Jun 03, 2003 11.03 11.10 10.92 10.97 478,900 -0.12(-1.13%)
Jun 02, 2003 11.09 11.25 11.09 11.10 938,700 +0.01(+0.09%)
May 30, 2003 10.97 11.13 10.89 11.09 861,700 +0.23(+2.16%)
May 29, 2003 11.32 11.34 10.79 10.86 1,210,400 -0.47(-4.19%)
May 28, 2003 11.18 11.33 11.18 11.33 1,374,700 +0.26(+2.30%)
May 27, 2003 11.02 11.21 10.91 11.07 456,200 +0.04(+0.41%)
May 23, 2003 10.78 11.11 10.78 11.03 654,300 +0.27(+2.51%)
May 22, 2003 10.53 10.86 10.51 10.76 672,800 +0.18(+1.70%)
May 21, 2003 10.47 10.77 10.37 10.58 346,900 +0.12(+1.20%)
May 20, 2003 10.43 10.54 10.42 10.46 376,100 +0.03(+0.29%)
May 19, 2003 10.67 10.67 10.42 10.43 319,300 -0.26(-2.43%)
May 16, 2003 10.57 10.72 10.50 10.69 402,700 +0.08(+0.71%)
May 15, 2003 10.70 10.78 10.53 10.61 539,400 -0.05(-0.47%)
May 14, 2003 10.53 10.78 10.53 10.66 377,200 -0.02(-0.14%)
May 13, 2003 10.59 10.85 10.59 10.68 521,400 +0.10(+0.95%)
May 12, 2003 10.47 10.65 10.43 10.57 482,500 +0.02(+0.24%)
May 09, 2003 10.37 10.56 10.35 10.55 485,900 +0.17(+1.64%)
May 08, 2003 10.68 10.68 10.33 10.38 774,000 -0.40(-3.71%)
May 07, 2003 11.20 11.20 10.70 10.78 1,024,400 -0.60(-5.23%)
May 06, 2003 11.25 11.49 11.22 11.38 451,300 +0.09(+0.75%)
May 05, 2003 11.10 11.40 11.10 11.29 428,500 +0.21(+1.90%)
May 02, 2003 11.27 11.28 11.00 11.08 716,000 -0.19(-1.69%)
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.