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

8.090 USD +0.210 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.55 11.68 11.55 11.63 284,200 +0.13(+1.13%)
Nov 27, 2002 11.25 11.61 11.23 11.50 882,300 +0.28(+2.45%)
Nov 26, 2002 11.22 11.30 11.21 11.22 316,400 -0.12(-1.06%)
Nov 25, 2002 11.38 11.40 11.33 11.35 651,500 +0.10(+0.84%)
Nov 22, 2002 11.10 11.32 11.03 11.25 1,115,000 +0.06(+0.58%)
Nov 21, 2002 10.93 11.19 10.78 11.19 689,300 +0.47(+4.39%)
Nov 20, 2002 10.53 10.73 10.52 10.71 280,900 +0.31(+2.98%)
Nov 19, 2002 10.47 10.47 10.34 10.40 487,300 -0.02(-0.19%)
Nov 18, 2002 10.47 10.65 10.39 10.43 310,700 -0.05(-0.52%)
Nov 15, 2002 10.72 10.72 10.47 10.48 420,900 -0.27(-2.51%)
Nov 14, 2002 10.70 10.77 10.57 10.75 471,700 +0.30(+2.87%)
Nov 13, 2002 10.62 10.62 10.32 10.45 494,400 -0.08(-0.71%)
Nov 12, 2002 10.64 10.65 10.50 10.53 614,600 -0.12(-1.08%)
Nov 11, 2002 10.90 10.90 10.60 10.64 682,700 -0.34(-3.14%)
Nov 08, 2002 11.05 11.18 10.97 10.98 770,700 -0.12(-1.13%)
Nov 07, 2002 11.10 11.17 10.97 11.11 599,600 -0.04(-0.40%)
Nov 06, 2002 10.95 11.18 10.93 11.15 729,900 +0.22(+2.01%)
Nov 05, 2002 10.93 11.00 10.82 10.94 789,400 -0.01(-0.09%)
Nov 04, 2002 11.00 11.15 10.91 10.95 771,600 +0.27(+2.53%)
Nov 01, 2002 10.05 10.73 9.975 10.68 1,284,000 +0.54(+5.33%)
Oct 31, 2002 10.10 10.16 10.05 10.13 857,300 +0.14(+1.45%)
Oct 30, 2002 9.750 10.08 9.750 9.990 657,800 +0.24(+2.46%)
Oct 29, 2002 9.700 9.825 9.625 9.750 1,449,200 -0.43(-4.22%)
Oct 28, 2002 10.47 10.57 10.18 10.18 618,200 -0.29(-2.82%)
Oct 25, 2002 10.38 10.50 10.38 10.47 472,900 +0.03(+0.29%)
Oct 24, 2002 10.66 10.72 10.38 10.45 572,700 -0.24(-2.29%)
Oct 23, 2002 10.26 10.69 10.24 10.69 618,800 +0.34(+3.29%)
Oct 22, 2002 10.36 10.43 10.22 10.35 543,800 -0.02(-0.19%)
Oct 21, 2002 10.53 10.65 10.36 10.37 525,700 -0.24(-2.22%)
Oct 18, 2002 10.53 10.61 10.45 10.61 513,400 +0.01(+0.05%)
Oct 17, 2002 10.29 10.62 10.29 10.60 1,470,000 +0.43(+4.23%)
Oct 16, 2002 10.40 10.40 10.03 10.17 337,100 -0.23(-2.21%)
Oct 15, 2002 10.18 10.53 10.18 10.40 687,500 +0.36(+3.53%)
Oct 14, 2002 9.900 10.27 9.900 10.04 437,900 +0.04(+0.45%)
Oct 11, 2002 9.975 10.03 9.850 10.00 721,800 +0.35(+3.63%)
Oct 10, 2002 9.900 9.940 9.635 9.650 1,069,500 -0.31(-3.16%)
Oct 09, 2002 10.20 10.20 9.960 9.965 930,900 -0.28(-2.69%)
Oct 08, 2002 10.26 10.32 10.11 10.24 432,000 +0.10(+0.99%)
Oct 07, 2002 10.12 10.21 10.00 10.14 486,100 +0.04(+0.40%)
Oct 04, 2002 10.26 10.30 10.05 10.10 340,400 -0.16(-1.56%)
Oct 03, 2002 10.38 10.48 10.21 10.26 756,100 -0.10(-0.97%)
Oct 02, 2002 10.84 10.84 10.36 10.36 1,413,900 -0.53(-4.87%)
Oct 01, 2002 10.53 10.95 10.35 10.89 931,100 +0.46(+4.46%)
Sep 30, 2002 10.23 10.43 9.975 10.43 460,100 +0.15(+1.46%)
Sep 27, 2002 10.47 10.60 10.28 10.28 870,100 -0.25(-2.38%)
Sep 26, 2002 10.09 10.65 10.09 10.53 1,012,100 +0.51(+5.09%)
Sep 25, 2002 10.05 10.18 9.855 10.02 1,082,200 -0.01(-0.10%)
Sep 24, 2002 10.12 10.22 10.01 10.03 1,329,400 -0.22(-2.20%)
Sep 23, 2002 10.20 10.30 10.10 10.25 810,600 -0.04(-0.44%)
Sep 20, 2002 10.45 10.45 10.18 10.29 1,849,500 -0.14(-1.39%)
Sep 19, 2002 10.95 10.95 10.44 10.44 971,700 -0.60(-5.43%)
Sep 18, 2002 11.00 11.04 10.93 11.04 558,800 -0.04(-0.36%)
Sep 17, 2002 11.25 11.34 11.05 11.08 636,300 -0.11(-0.98%)
Sep 16, 2002 11.14 11.25 11.08 11.19 910,500 +0.05(+0.45%)
Sep 13, 2002 11.35 11.37 11.10 11.14 750,400 -0.21(-1.81%)
Sep 12, 2002 11.38 11.52 11.32 11.35 775,800 -0.08(-0.70%)
Sep 11, 2002 11.62 11.68 11.38 11.43 683,200 -0.09(-0.82%)
Sep 10, 2002 11.31 11.53 11.24 11.52 1,036,400 +0.21(+1.90%)
Sep 09, 2002 11.23 11.38 11.21 11.30 634,900 +0.07(+0.62%)
Sep 06, 2002 11.43 11.51 11.22 11.23 496,200 -0.12(-1.06%)
Sep 05, 2002 11.55 11.55 11.30 11.36 436,300 -0.27(-2.32%)
Sep 04, 2002 11.50 11.65 11.46 11.62 448,000 +0.10(+0.87%)
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.