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

8.020 USD -0.190 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.50 16.00 15.48 15.85 737,300 +0.36(+2.32%)
Apr 29, 2002 15.80 15.80 15.45 15.49 456,500 -0.08(-0.51%)
Apr 26, 2002 15.30 15.78 15.30 15.57 488,500 +0.32(+2.10%)
Apr 25, 2002 15.35 15.35 15.20 15.25 613,200 -0.12(-0.78%)
Apr 24, 2002 15.10 15.38 15.00 15.37 1,193,600 +0.16(+1.05%)
Apr 23, 2002 15.65 15.65 15.15 15.21 961,800 -0.50(-3.21%)
Apr 22, 2002 15.88 16.05 15.41 15.71 1,823,600 -0.14(-0.88%)
Apr 19, 2002 15.85 15.94 15.80 15.86 234,800 -0.06(-0.38%)
Apr 18, 2002 16.18 16.19 15.82 15.91 1,289,000 -0.21(-1.27%)
Apr 17, 2002 16.33 16.33 16.08 16.12 727,700 -0.22(-1.38%)
Apr 16, 2002 16.50 16.50 16.25 16.34 1,156,200 +0.19(+1.21%)
Apr 15, 2002 16.15 16.24 16.05 16.15 839,700 +0.11(+0.72%)
Apr 12, 2002 16.11 16.11 15.86 16.04 1,096,200 +0.44(+2.79%)
Apr 11, 2002 15.85 15.90 15.57 15.60 1,172,000 +0.03(+0.19%)
Apr 10, 2002 14.82 15.60 14.82 15.57 1,178,000 +0.72(+4.85%)
Apr 09, 2002 14.90 14.90 14.80 14.85 398,300 -0.05(-0.37%)
Apr 08, 2002 14.78 14.99 14.76 14.90 254,300 -0.06(-0.37%)
Apr 05, 2002 14.69 15.07 14.69 14.96 727,800 +0.27(+1.84%)
Apr 04, 2002 14.65 14.74 14.55 14.69 417,100 +0.00(+0.00%)
Apr 03, 2002 14.85 14.85 14.61 14.69 640,000 -0.19(-1.24%)
Apr 02, 2002 14.88 14.89 14.72 14.88 654,000 -0.04(-0.23%)
Apr 01, 2002 14.75 15.05 14.70 14.91 500,300 +0.14(+0.95%)
Mar 29, 2002 14.74 14.82 14.68 14.77 155,300 +0.00(+0.00%)
Mar 28, 2002 14.74 14.82 14.68 14.77 155,300 +0.03(+0.20%)
Mar 27, 2002 14.75 14.84 14.53 14.74 273,900 +0.02(+0.14%)
Mar 26, 2002 14.66 14.93 14.65 14.72 681,200 -0.00(-0.03%)
Mar 25, 2002 14.78 14.85 14.51 14.72 377,300 -0.08(-0.51%)
Mar 22, 2002 14.40 14.80 14.06 14.80 1,179,400 +0.19(+1.30%)
Mar 21, 2002 14.74 14.84 14.50 14.61 327,900 -0.08(-0.54%)
Mar 20, 2002 14.90 14.95 14.65 14.69 763,900 -0.44(-2.88%)
Mar 19, 2002 14.72 15.19 14.66 15.12 1,277,400 +0.38(+2.61%)
Mar 18, 2002 14.78 14.95 14.58 14.74 534,100 +0.17(+1.13%)
Mar 15, 2002 13.99 14.65 13.97 14.57 1,633,600 +0.58(+4.14%)
Mar 14, 2002 14.01 14.07 13.95 13.99 396,600 -0.03(-0.21%)
Mar 13, 2002 14.11 14.20 13.93 14.03 441,500 -0.08(-0.60%)
Mar 12, 2002 14.22 14.22 13.97 14.11 576,400 -0.15(-1.02%)
Mar 11, 2002 14.10 14.30 14.01 14.26 1,922,300 +0.21(+1.46%)
Mar 08, 2002 13.70 14.07 13.65 14.05 1,409,200 +0.45(+3.27%)
Mar 07, 2002 13.55 13.64 13.47 13.61 815,100 +0.05(+0.41%)
Mar 06, 2002 13.25 13.57 13.25 13.55 1,475,800 +0.34(+2.57%)
Mar 05, 2002 13.12 13.35 13.05 13.21 927,100 +0.11(+0.84%)
Mar 04, 2002 12.90 13.17 12.89 13.10 1,056,200 +0.33(+2.58%)
Mar 01, 2002 12.25 12.79 12.25 12.77 1,164,300 +0.57(+4.67%)
Feb 28, 2002 12.28 12.40 12.16 12.20 643,300 -0.05(-0.41%)
Feb 27, 2002 12.40 12.45 12.21 12.25 288,100 -0.04(-0.33%)
Feb 26, 2002 12.25 12.30 12.18 12.29 491,100 -0.04(-0.32%)
Feb 25, 2002 12.22 12.35 12.15 12.33 227,100 +0.15(+1.23%)
Feb 22, 2002 12.30 12.32 12.00 12.18 500,900 -0.14(-1.18%)
Feb 21, 2002 12.22 12.32 12.21 12.32 575,900 +0.10(+0.82%)
Feb 20, 2002 12.40 12.45 12.18 12.22 388,400 -0.12(-1.01%)
Feb 19, 2002 12.31 12.50 12.22 12.35 441,800 -0.06(-0.48%)
Feb 18, 2002 12.55 12.55 12.38 12.41 302,200 +0.00(+0.00%)
Feb 15, 2002 12.55 12.55 12.38 12.41 302,200 -0.08(-0.68%)
Feb 14, 2002 12.32 12.54 12.32 12.49 630,000 +0.07(+0.56%)
Feb 13, 2002 12.33 12.44 12.30 12.43 533,400 +0.08(+0.61%)
Feb 12, 2002 12.14 12.43 12.10 12.35 321,600 +0.13(+1.06%)
Feb 11, 2002 12.43 12.43 12.14 12.22 624,500 -0.28(-2.24%)
Feb 08, 2002 12.55 12.71 12.29 12.50 581,100 -0.05(-0.44%)
Feb 07, 2002 12.53 12.77 12.41 12.55 915,300 -0.10(-0.79%)
Feb 06, 2002 12.88 12.88 12.61 12.65 586,600 +0.05(+0.44%)
Feb 05, 2002 12.82 12.85 12.43 12.60 1,185,500 -0.22(-1.72%)
Feb 04, 2002 12.97 13.07 12.79 12.82 701,400 -0.28(-2.10%)
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.