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

8.960 +0.111 (+1.25%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.880 5.965 5.880 5.965 15,998,068 +0.08(+1.32%)
Nov 29, 2004 5.926 5.926 5.874 5.887 1,284,845 +0.00(+0.06%)
Nov 26, 2004 5.834 5.900 5.834 5.884 769,449 +0.05(+0.86%)
Nov 24, 2004 5.763 5.834 5.763 5.834 1,134,195 +0.07(+1.16%)
Nov 23, 2004 5.732 5.830 5.704 5.767 1,612,333 +0.04(+0.71%)
Nov 22, 2004 5.704 5.741 5.649 5.726 1,049,960 +0.03(+0.49%)
Nov 19, 2004 5.765 5.765 5.693 5.699 3,059,168 -0.07(-1.19%)
Nov 18, 2004 5.813 5.813 5.750 5.767 997,854 -0.05(-0.80%)
Nov 17, 2004 5.734 5.832 5.719 5.813 3,068,348 +0.13(+2.21%)
Nov 16, 2004 5.730 5.752 5.649 5.687 1,841,548 -0.04(-0.61%)
Nov 15, 2004 5.699 5.724 5.676 5.723 1,600,184 +0.07(+1.25%)
Nov 12, 2004 5.558 5.660 5.558 5.652 1,850,188 +0.05(+0.86%)
Nov 11, 2004 5.519 5.611 5.510 5.604 1,535,929 +0.13(+2.40%)
Nov 10, 2004 5.574 5.645 5.473 5.473 2,154,998 -0.08(-1.47%)
Nov 09, 2004 5.586 5.589 5.532 5.554 1,305,094 -0.03(-0.56%)
Nov 08, 2004 5.550 5.621 5.543 5.586 1,608,554 +0.05(+0.87%)
Nov 05, 2004 5.550 5.556 5.511 5.537 1,161,193 +0.00(+0.03%)
Nov 04, 2004 5.476 5.545 5.417 5.536 1,784,042 +0.06(+1.18%)
Nov 03, 2004 5.510 5.510 5.393 5.471 1,629,072 +0.08(+1.44%)
Nov 02, 2004 5.380 5.465 5.371 5.393 1,463,303 +0.01(+0.21%)
Nov 01, 2004 5.367 5.384 5.343 5.382 780,248 +0.01(+0.28%)
Oct 29, 2004 5.315 5.386 5.267 5.367 1,926,593 +0.07(+1.29%)
Oct 28, 2004 5.334 5.382 5.297 5.298 1,675,779 -0.10(-1.79%)
Oct 27, 2004 5.371 5.408 5.319 5.395 4,128,298 +0.07(+1.32%)
Oct 26, 2004 5.248 5.334 5.241 5.324 3,111,815 +0.09(+1.77%)
Oct 25, 2004 5.302 5.304 5.224 5.232 1,490,302 -0.07(-1.33%)
Oct 22, 2004 5.282 5.378 5.261 5.302 4,277,598 +0.07(+1.27%)
Oct 21, 2004 5.102 5.256 5.060 5.236 3,919,332 +0.16(+3.10%)
Oct 20, 2004 5.119 5.119 5.026 5.078 3,967,929 -0.04(-0.83%)
Oct 19, 2004 5.241 5.247 5.119 5.121 3,831,048 -0.06(-1.25%)
Oct 18, 2004 5.226 5.228 5.158 5.186 2,973,314 -0.04(-0.78%)
Oct 15, 2004 5.186 5.245 5.148 5.226 2,727,360 +0.02(+0.43%)
Oct 14, 2004 5.137 5.210 5.137 5.204 2,741,129 +0.08(+1.55%)
Oct 13, 2004 5.282 5.284 5.124 5.124 4,366,962 -0.16(-2.98%)
Oct 12, 2004 5.291 5.302 5.150 5.282 5,016,270 -0.06(-1.04%)
Oct 11, 2004 5.352 5.413 5.330 5.337 2,068,064 -0.01(-0.28%)
Oct 08, 2004 5.480 5.487 5.352 5.352 1,937,392 -0.13(-2.33%)
Oct 07, 2004 5.547 5.549 5.460 5.480 2,718,721 -0.03(-0.54%)
Oct 06, 2004 5.382 5.532 5.330 5.510 3,355,339 +0.13(+2.41%)
Oct 05, 2004 5.406 5.406 5.334 5.380 3,461,982 -0.03(-0.51%)
Oct 04, 2004 5.361 5.408 5.306 5.408 4,430,408 +0.12(+2.28%)
Oct 01, 2004 5.258 5.298 5.204 5.287 3,620,191 +0.08(+1.46%)
Sep 30, 2004 5.241 5.256 5.176 5.211 2,455,488 -0.04(-0.74%)
Sep 29, 2004 5.150 5.267 5.148 5.250 5,604,021 +0.09(+1.80%)
Sep 28, 2004 5.156 5.206 5.043 5.158 11,862,480 -0.02(-0.36%)
Sep 27, 2004 5.487 5.487 4.991 5.176 22,985,208 -0.41(-7.42%)
Sep 24, 2004 5.593 5.613 5.523 5.591 2,517,854 +0.01(+0.17%)
Sep 23, 2004 5.660 5.678 5.582 5.582 1,041,051 -0.08(-1.37%)
Sep 22, 2004 5.760 5.760 5.556 5.660 1,994,088 -0.12(-2.05%)
Sep 21, 2004 5.630 5.799 5.630 5.778 3,847,247 +0.13(+2.30%)
Sep 20, 2004 5.704 5.711 5.624 5.649 2,202,785 -0.03(-0.46%)
Sep 17, 2004 5.630 5.711 5.610 5.674 2,160,397 +0.08(+1.49%)
Sep 16, 2004 5.504 5.613 5.471 5.591 1,237,058 +0.10(+1.75%)
Sep 15, 2004 5.613 5.613 5.482 5.495 2,253,541 -0.11(-2.05%)
Sep 14, 2004 5.500 5.611 5.463 5.610 5,385,605 +0.12(+2.16%)
Sep 13, 2004 5.367 5.500 5.352 5.491 6,443,936 +0.22(+4.14%)
Sep 10, 2004 5.328 5.328 5.254 5.273 1,268,106 -0.04(-0.70%)
Sep 09, 2004 5.324 5.356 5.278 5.310 1,688,198 +0.00(+0.00%)
Sep 08, 2004 5.328 5.369 5.280 5.310 1,257,037 -0.02(-0.42%)
Sep 07, 2004 5.306 5.365 5.300 5.332 2,452,518 +0.04(+0.66%)
Sep 03, 2004 5.323 5.339 5.297 5.297 1,378,799 -0.03(-0.49%)
Sep 02, 2004 5.334 5.334 5.291 5.323 3,334,550 -0.01(-0.28%)
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.