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

6.360 +0.180 (+2.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.932 4.934 4.887 4.895 858,073 -0.02(-0.38%)
Dec 30, 2003 4.895 4.977 4.895 4.913 837,197 +0.01(+0.23%)
Dec 29, 2003 4.801 4.915 4.792 4.902 1,057,202 +0.11(+2.22%)
Dec 26, 2003 4.810 4.824 4.773 4.796 153,628 -0.02(-0.50%)
Dec 24, 2003 4.754 4.838 4.754 4.820 497,554 +0.05(+1.14%)
Dec 23, 2003 4.739 4.790 4.728 4.766 907,052 +0.02(+0.35%)
Dec 22, 2003 4.760 4.786 4.728 4.749 1,509,256 -0.00(-0.04%)
Dec 19, 2003 4.715 4.782 4.704 4.751 1,813,837 +0.04(+0.75%)
Dec 18, 2003 4.551 4.741 4.551 4.715 2,742,034 +0.17(+3.70%)
Dec 17, 2003 4.558 4.581 4.547 4.547 1,229,566 -0.02(-0.45%)
Dec 16, 2003 4.579 4.579 4.547 4.568 1,462,953 +0.00(+0.08%)
Dec 15, 2003 4.657 4.657 4.556 4.564 1,491,056 -0.03(-0.69%)
Dec 12, 2003 4.661 4.661 4.564 4.596 2,072,116 -0.08(-1.64%)
Dec 11, 2003 4.577 4.698 4.577 4.672 1,447,965 +0.08(+1.79%)
Dec 10, 2003 4.670 4.674 4.521 4.590 2,543,441 -0.09(-1.92%)
Dec 09, 2003 4.698 4.710 4.670 4.680 1,992,357 -0.02(-0.40%)
Dec 08, 2003 4.693 4.706 4.652 4.698 1,452,247 +0.01(+0.16%)
Dec 05, 2003 4.674 4.693 4.652 4.691 1,841,672 -0.01(-0.20%)
Dec 04, 2003 4.691 4.745 4.687 4.700 1,652,179 +0.00(+0.04%)
Dec 03, 2003 4.810 4.810 4.698 4.698 1,806,076 -0.09(-1.87%)
Dec 02, 2003 4.741 4.788 4.717 4.788 3,267,423 +0.05(+1.14%)
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.