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 (%)
Jan 31, 2003 3.352 3.508 3.352 3.482 3,376,937 +0.04(+1.02%)
Jan 30, 2003 3.491 3.495 3.404 3.447 1,697,918 -0.04(-1.27%)
Jan 29, 2003 3.572 3.572 3.426 3.491 2,430,650 -0.08(-2.28%)
Jan 28, 2003 3.565 3.584 3.552 3.572 2,183,886 +0.03(+0.73%)
Jan 27, 2003 3.569 3.591 3.502 3.547 2,099,382 -0.08(-2.10%)
Jan 24, 2003 3.691 3.693 3.604 3.622 3,807,829 -0.07(-1.95%)
Jan 23, 2003 3.708 3.732 3.684 3.695 8,324,362 -0.02(-0.45%)
Jan 22, 2003 3.704 3.741 3.689 3.711 3,792,980 +0.01(+0.20%)
Jan 21, 2003 4.015 4.015 3.697 3.704 10,222,068 -0.31(-7.75%)
Jan 17, 2003 4.006 4.041 4.006 4.015 2,114,231 -0.08(-1.86%)
Jan 16, 2003 4.117 4.158 4.084 4.091 2,317,527 -0.07(-1.73%)
Jan 15, 2003 4.213 4.232 4.158 4.163 1,317,783 -0.08(-1.88%)
Jan 14, 2003 4.256 4.267 4.224 4.243 1,615,573 -0.01(-0.22%)
Jan 13, 2003 4.176 4.282 4.176 4.252 1,001,094 +0.03(+0.75%)
Jan 10, 2003 4.185 4.324 4.185 4.221 2,419,040 +0.03(+0.66%)
Jan 09, 2003 4.173 4.197 4.167 4.193 2,710,351 +0.04(+0.85%)
Jan 08, 2003 4.084 4.174 4.080 4.158 3,533,257 +0.04(+0.85%)
Jan 07, 2003 4.111 4.145 4.111 4.122 608,270 -0.03(-0.71%)
Jan 06, 2003 4.148 4.165 4.111 4.152 1,313,463 +0.02(+0.54%)
Jan 03, 2003 4.145 4.152 4.102 4.130 457,619 +0.01(+0.27%)
Jan 02, 2003 4.037 4.134 4.021 4.119 740,561 +0.14(+3.39%)
Dec 31, 2002 4.010 4.022 3.965 3.984 492,987 -0.03(-0.65%)
Dec 30, 2002 4.010 4.010 3.965 4.010 599,900 +0.00(+0.05%)
Dec 27, 2002 4.000 4.026 3.982 4.008 744,611 -0.06(-1.55%)
Dec 26, 2002 4.091 4.102 4.060 4.071 269,172 -0.02(-0.41%)
Dec 24, 2002 4.102 4.110 4.060 4.087 375,815 -0.03(-0.68%)
Dec 23, 2002 4.095 4.167 4.061 4.115 904,170 +0.04(+1.00%)
Dec 20, 2002 4.010 4.104 3.995 4.074 2,650,415 +0.06(+1.52%)
Dec 19, 2002 4.000 4.037 4.000 4.013 1,319,673 -0.01(-0.32%)
Dec 18, 2002 4.093 4.093 3.989 4.026 1,515,140 -0.11(-2.69%)
Dec 17, 2002 4.102 4.150 4.100 4.137 1,500,021 -0.01(-0.27%)
Dec 16, 2002 4.195 4.202 4.148 4.148 1,558,067 -0.02(-0.49%)
Dec 13, 2002 4.232 4.232 4.148 4.169 1,950,891 -0.07(-1.70%)
Dec 12, 2002 4.219 4.267 4.215 4.241 508,646 -0.02(-0.43%)
Dec 11, 2002 4.139 4.269 4.139 4.260 1,431,985 +0.07(+1.59%)
Dec 10, 2002 4.158 4.200 4.141 4.193 939,808 +0.04(+0.94%)
Dec 09, 2002 4.213 4.215 4.126 4.154 2,048,355 -0.10(-2.35%)
Dec 06, 2002 4.315 4.315 4.213 4.254 1,844,518 -0.08(-1.84%)
Dec 05, 2002 4.324 4.376 4.313 4.334 1,615,573 -0.02(-0.43%)
Dec 04, 2002 4.398 4.398 4.328 4.352 1,515,410 -0.07(-1.55%)
Dec 03, 2002 4.389 4.421 4.350 4.421 1,458,174 +0.01(+0.21%)
Dec 02, 2002 4.352 4.458 4.352 4.411 2,161,747 +0.10(+2.41%)
Nov 29, 2002 4.278 4.326 4.278 4.308 767,289 +0.05(+1.13%)
Nov 27, 2002 4.167 4.298 4.160 4.260 2,382,053 +0.10(+2.45%)
Nov 26, 2002 4.158 4.185 4.150 4.158 854,223 -0.04(-1.06%)
Nov 25, 2002 4.213 4.223 4.197 4.202 1,758,934 +0.04(+0.84%)
Nov 22, 2002 4.111 4.195 4.084 4.167 3,010,302 +0.02(+0.58%)
Nov 21, 2002 4.047 4.143 3.991 4.143 1,860,987 +0.17(+4.39%)
Nov 20, 2002 3.898 3.976 3.897 3.969 758,380 +0.11(+2.98%)
Nov 19, 2002 3.880 3.880 3.828 3.854 1,315,623 -0.01(-0.19%)
Nov 18, 2002 3.880 3.945 3.850 3.861 838,834 -0.02(-0.52%)
Nov 15, 2002 3.972 3.972 3.880 3.882 1,136,355 -0.10(-2.51%)
Nov 14, 2002 3.963 3.989 3.917 3.982 1,273,506 +0.11(+2.87%)
Nov 13, 2002 3.934 3.934 3.824 3.871 1,334,792 -0.03(-0.71%)
Nov 12, 2002 3.943 3.945 3.889 3.898 1,659,310 -0.04(-1.08%)
Nov 11, 2002 4.037 4.037 3.924 3.941 1,843,168 -0.13(-3.14%)
Nov 08, 2002 4.093 4.139 4.065 4.069 2,080,753 -0.05(-1.13%)
Nov 07, 2002 4.111 4.137 4.065 4.115 1,618,813 -0.02(-0.40%)
Nov 06, 2002 4.056 4.139 4.047 4.132 1,970,600 +0.08(+2.01%)
Nov 05, 2002 4.047 4.074 4.010 4.050 2,131,239 -0.00(-0.09%)
Nov 04, 2002 4.074 4.130 4.043 4.054 2,083,183 +0.10(+2.53%)
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.