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 (%)
Sep 30, 2002 3.789 3.861 3.695 3.861 1,242,188 +0.06(+1.46%)
Sep 27, 2002 3.880 3.926 3.806 3.806 2,349,115 -0.09(-2.38%)
Sep 26, 2002 3.735 3.947 3.735 3.898 2,732,490 +0.19(+5.09%)
Sep 25, 2002 3.722 3.771 3.650 3.709 2,921,747 -0.00(-0.10%)
Sep 24, 2002 3.750 3.787 3.706 3.713 3,589,144 -0.08(-2.20%)
Sep 23, 2002 3.778 3.815 3.739 3.797 2,188,476 -0.02(-0.44%)
Sep 20, 2002 3.871 3.871 3.769 3.813 4,993,321 -0.05(-1.39%)
Sep 19, 2002 4.056 4.056 3.867 3.867 2,623,417 -0.22(-5.43%)
Sep 18, 2002 4.074 4.089 4.047 4.089 1,508,660 -0.01(-0.36%)
Sep 17, 2002 4.167 4.198 4.093 4.104 1,717,897 -0.04(-0.98%)
Sep 16, 2002 4.126 4.167 4.104 4.145 2,458,188 +0.02(+0.45%)
Sep 13, 2002 4.202 4.210 4.111 4.126 2,025,946 -0.08(-1.81%)
Sep 12, 2002 4.213 4.267 4.195 4.202 2,094,522 -0.03(-0.70%)
Sep 11, 2002 4.306 4.324 4.217 4.232 1,844,518 -0.04(-0.82%)
Sep 10, 2002 4.189 4.269 4.165 4.267 2,798,096 +0.08(+1.90%)
Sep 09, 2002 4.160 4.215 4.152 4.187 1,714,117 +0.03(+0.62%)
Sep 06, 2002 4.232 4.261 4.158 4.161 1,339,651 -0.04(-1.06%)
Sep 05, 2002 4.278 4.278 4.185 4.206 1,177,932 -0.10(-2.32%)
Sep 04, 2002 4.260 4.315 4.243 4.306 1,209,520 +0.04(+0.87%)
Sep 03, 2002 4.363 4.380 4.261 4.269 698,174 -0.09(-2.12%)
Aug 30, 2002 4.382 4.460 4.354 4.361 1,178,202 -0.02(-0.38%)
Aug 29, 2002 4.278 4.389 4.204 4.378 6,398,579 +0.04(+0.98%)
Aug 28, 2002 4.374 4.374 4.317 4.335 1,408,767 -0.04(-0.85%)
Aug 27, 2002 4.463 4.487 4.371 4.373 1,385,818 -0.08(-1.83%)
Aug 26, 2002 4.380 4.485 4.374 4.454 813,726 +0.07(+1.69%)
Aug 23, 2002 4.445 4.500 4.378 4.380 652,547 -0.13(-2.87%)
Aug 22, 2002 4.491 4.547 4.463 4.510 1,215,460 -0.01(-0.20%)
Aug 21, 2002 4.556 4.565 4.515 4.519 1,119,886 -0.01(-0.20%)
Aug 20, 2002 4.547 4.574 4.489 4.528 592,611 +0.03(+0.62%)
Aug 16, 2002 4.361 4.578 4.352 4.500 1,227,339 +0.14(+3.18%)
Aug 15, 2002 4.315 4.371 4.297 4.361 2,885,570 +0.06(+1.46%)
Aug 14, 2002 4.306 4.334 4.241 4.298 2,180,646 -0.02(-0.43%)
Aug 13, 2002 4.300 4.339 4.260 4.317 778,358 -0.03(-0.68%)
Aug 12, 2002 4.287 4.367 4.287 4.347 1,761,634 -0.17(-3.81%)
Aug 07, 2002 4.356 4.537 4.356 4.519 2,925,527 +0.14(+3.30%)
Aug 06, 2002 4.093 4.374 4.093 4.374 2,129,350 +0.28(+6.88%)
Aug 05, 2002 4.235 4.248 4.093 4.093 602,330 -0.14(-3.41%)
Aug 02, 2002 4.269 4.287 4.143 4.237 1,040,511 -0.06(-1.34%)
Aug 01, 2002 4.491 4.491 4.269 4.295 1,864,227 -0.20(-4.37%)
Jul 31, 2002 4.584 4.600 4.428 4.491 1,518,380 -0.13(-2.81%)
Jul 30, 2002 4.787 4.806 4.571 4.621 1,375,289 -0.26(-5.42%)
Jul 29, 2002 4.537 4.886 4.537 4.886 1,840,198 +0.39(+8.56%)
Jul 26, 2002 4.445 4.500 4.417 4.500 900,660 +0.03(+0.70%)
Jul 25, 2002 4.491 4.578 4.454 4.469 1,688,468 -0.11(-2.43%)
Jul 24, 2002 4.341 4.584 4.297 4.580 2,915,538 +0.16(+3.56%)
Jul 23, 2002 4.519 4.602 4.417 4.423 1,812,390 -0.11(-2.53%)
Jul 22, 2002 4.626 4.656 4.528 4.537 2,594,529 -0.12(-2.51%)
Jul 19, 2002 4.741 4.748 4.658 4.654 843,424 -0.16(-3.27%)
Jul 17, 2002 4.676 4.811 4.663 4.811 762,429 -0.06(-1.18%)
Jul 12, 2002 4.889 4.954 4.845 4.869 770,799 -0.02(-0.49%)
Jul 11, 2002 4.824 4.908 4.750 4.893 1,223,289 +0.07(+1.42%)
Jul 10, 2002 4.941 5.000 4.810 4.824 866,912 -0.10(-2.07%)
Jul 09, 2002 5.010 5.010 4.926 4.926 941,698 -0.06(-1.15%)
Jul 08, 2002 4.908 4.984 4.908 4.984 2,628,277 +0.09(+1.85%)
Jul 05, 2002 4.769 4.913 4.769 4.893 956,007 +0.12(+2.60%)
Jul 04, 2002 4.652 4.797 4.606 4.769 2,699,822 +0.00(+0.00%)
Jul 03, 2002 4.652 4.797 4.606 4.769 1,586,145 +0.09(+1.86%)
Jul 02, 2002 4.769 4.784 4.676 4.682 1,268,916 -0.09(-1.90%)
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.