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 (%)
Aug 29, 2003 4.560 4.635 4.554 4.630 2,314,287 +0.07(+1.63%)
Aug 28, 2003 4.556 4.565 4.519 4.556 1,524,049 -0.02(-0.36%)
Aug 27, 2003 4.565 4.574 4.537 4.573 1,335,332 +0.02(+0.49%)
Aug 26, 2003 4.598 4.608 4.532 4.550 1,267,296 -0.06(-1.36%)
Aug 25, 2003 4.658 4.658 4.593 4.613 747,040 -0.04(-0.88%)
Aug 22, 2003 4.648 4.663 4.630 4.654 1,713,577 +0.01(+0.32%)
Aug 21, 2003 4.615 4.648 4.608 4.639 2,052,945 +0.03(+0.56%)
Aug 20, 2003 4.628 4.628 4.584 4.613 2,527,303 -0.01(-0.32%)
Aug 19, 2003 4.500 4.630 4.482 4.628 6,372,391 +0.15(+3.44%)
Aug 18, 2003 4.380 4.480 4.380 4.474 1,311,033 +0.08(+1.86%)
Aug 15, 2003 4.365 4.406 4.365 4.393 174,408 +0.03(+0.64%)
Aug 14, 2003 4.334 4.404 4.328 4.365 842,884 +0.02(+0.55%)
Aug 13, 2003 4.328 4.352 4.321 4.341 910,650 +0.02(+0.51%)
Aug 12, 2003 4.297 4.330 4.293 4.319 1,010,543 +0.01(+0.34%)
Aug 11, 2003 4.315 4.361 4.280 4.304 624,468 +0.01(+0.35%)
Aug 08, 2003 4.335 4.350 4.269 4.289 801,307 -0.01(-0.22%)
Aug 07, 2003 4.306 4.324 4.263 4.298 840,454 -0.01(-0.17%)
Aug 06, 2003 4.287 4.334 4.278 4.306 1,056,440 +0.02(+0.43%)
Aug 05, 2003 4.297 4.352 4.265 4.287 1,381,229 +0.02(+0.43%)
Aug 04, 2003 4.343 4.343 4.261 4.269 1,185,492 -0.08(-1.79%)
Aug 01, 2003 4.371 4.371 4.310 4.347 1,195,211 -0.02(-0.55%)
Jul 31, 2003 4.343 4.385 4.343 4.371 1,018,103 +0.04(+0.94%)
Jul 30, 2003 4.315 4.361 4.298 4.330 813,186 +0.02(+0.56%)
Jul 29, 2003 4.332 4.361 4.293 4.306 1,095,857 -0.02(-0.56%)
Jul 28, 2003 4.352 4.371 4.323 4.330 1,152,014 -0.05(-1.10%)
Jul 25, 2003 4.361 4.391 4.306 4.378 1,531,339 -0.00(-0.04%)
Jul 24, 2003 4.315 4.398 4.315 4.380 1,769,733 +0.06(+1.37%)
Jul 23, 2003 4.356 4.356 4.278 4.321 1,404,987 -0.04(-0.93%)
Jul 22, 2003 4.361 4.380 4.334 4.361 2,220,334 +0.04(+0.90%)
Jul 21, 2003 4.352 4.352 4.278 4.323 1,322,103 -0.02(-0.51%)
Jul 18, 2003 4.310 4.352 4.267 4.345 1,253,527 +0.08(+1.82%)
Jul 17, 2003 4.250 4.282 4.234 4.267 934,948 +0.03(+0.61%)
Jul 16, 2003 4.247 4.260 4.224 4.241 830,465 -0.01(-0.13%)
Jul 15, 2003 4.278 4.287 4.226 4.247 2,570,231 -0.04(-0.95%)
Jul 14, 2003 4.224 4.298 4.224 4.287 2,050,245 +0.06(+1.49%)
Jul 11, 2003 4.248 4.256 4.211 4.224 851,254 -0.02(-0.52%)
Jul 10, 2003 4.250 4.256 4.195 4.247 969,506 -0.02(-0.48%)
Jul 09, 2003 4.250 4.278 4.204 4.267 1,494,621 +0.02(+0.44%)
Jul 08, 2003 4.200 4.260 4.182 4.248 1,244,888 +0.06(+1.41%)
Jul 07, 2003 4.185 4.243 4.185 4.189 1,494,351 +0.01(+0.35%)
Jul 03, 2003 4.148 4.180 4.102 4.174 541,584 +0.01(+0.36%)
Jul 02, 2003 4.185 4.210 4.148 4.160 1,227,339 -0.01(-0.31%)
Jul 01, 2003 4.130 4.185 4.085 4.173 684,135 +0.04(+1.08%)
Jun 30, 2003 4.158 4.165 4.122 4.128 994,074 -0.01(-0.31%)
Jun 27, 2003 4.119 4.167 4.111 4.141 1,044,021 +0.02(+0.54%)
Jun 26, 2003 4.093 4.135 4.056 4.119 1,093,428 +0.04(+0.95%)
Jun 25, 2003 4.071 4.139 4.050 4.080 2,232,483 +0.02(+0.41%)
Jun 24, 2003 4.093 4.095 4.002 4.063 2,191,715 -0.03(-0.72%)
Jun 23, 2003 4.152 4.152 4.052 4.093 1,633,932 -0.06(-1.43%)
Jun 20, 2003 4.160 4.185 4.130 4.152 817,506 -0.01(-0.18%)
Jun 19, 2003 4.176 4.184 4.126 4.160 1,916,064 +0.08(+1.86%)
Jun 18, 2003 4.139 4.143 4.078 4.084 946,287 -0.06(-1.34%)
Jun 17, 2003 4.089 4.176 4.074 4.139 2,424,440 +0.06(+1.45%)
Jun 16, 2003 4.056 4.110 4.056 4.080 1,444,405 -0.00(-0.09%)
Jun 13, 2003 4.152 4.173 4.084 4.084 1,227,339 -0.06(-1.56%)
Jun 12, 2003 4.167 4.176 4.122 4.148 2,670,394 -0.01(-0.22%)
Jun 11, 2003 4.111 4.158 4.097 4.158 2,488,966 -0.04(-0.93%)
Jun 10, 2003 4.195 4.206 4.130 4.197 1,527,289 +0.05(+1.30%)
Jun 09, 2003 4.156 4.163 4.102 4.143 2,260,291 -0.01(-0.36%)
Jun 06, 2003 4.158 4.232 4.130 4.158 2,429,030 +0.02(+0.58%)
Jun 05, 2003 4.065 4.158 4.028 4.134 1,932,532 +0.06(+1.59%)
Jun 04, 2003 4.065 4.104 4.065 4.069 2,947,666 +0.00(+0.09%)
Jun 03, 2003 4.084 4.110 4.045 4.065 1,292,945 -0.05(-1.13%)
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.