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

6.240 +0.110 (+1.79%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.474 5.524 5.461 5.481 1,153,019 -0.01(-0.10%)
May 27, 2004 5.474 5.504 5.455 5.487 2,888,169 +0.08(+1.49%)
May 26, 2004 5.455 5.472 5.371 5.406 4,822,983 -0.05(-0.86%)
May 25, 2004 5.371 5.462 5.343 5.453 3,920,480 +0.17(+3.14%)
May 24, 2004 5.315 5.334 5.266 5.287 1,320,030 +0.02(+0.35%)
May 21, 2004 5.324 5.326 5.268 5.268 1,878,072 +0.01(+0.11%)
May 20, 2004 5.306 5.315 5.201 5.263 3,043,939 +0.07(+1.33%)
May 19, 2004 5.231 5.390 5.192 5.193 3,976,150 +0.04(+0.80%)
May 18, 2004 5.137 5.178 5.089 5.152 2,605,535 +0.13(+2.60%)
May 17, 2004 5.128 5.128 5.007 5.022 1,192,898 -0.15(-2.96%)
May 14, 2004 5.053 5.193 5.053 5.175 2,012,698 +0.12(+2.37%)
May 13, 2004 4.997 5.061 4.980 5.055 2,300,686 +0.07(+1.35%)
May 12, 2004 5.001 5.007 4.857 4.988 3,358,691 +0.01(+0.19%)
May 11, 2004 5.119 5.119 4.979 4.979 3,485,020 +0.07(+1.41%)
May 10, 2004 4.971 4.984 4.852 4.909 2,378,571 -0.11(-2.16%)
May 07, 2004 5.072 5.072 4.971 5.018 2,858,460 -0.24(-4.58%)
May 06, 2004 5.401 5.401 5.233 5.259 4,374,408 -0.14(-2.60%)
May 05, 2004 5.530 5.546 5.384 5.399 3,050,630 -0.14(-2.53%)
May 04, 2004 5.526 5.576 5.498 5.539 2,714,467 +0.05(+0.92%)
May 03, 2004 5.520 5.597 5.483 5.489 2,975,154 -0.01(-0.24%)
Apr 30, 2004 5.418 5.617 5.418 5.502 1,765,661 +0.08(+1.55%)
Apr 29, 2004 5.418 5.476 5.337 5.418 2,892,184 -0.02(-0.45%)
Apr 28, 2004 5.638 5.651 5.384 5.442 2,871,307 -0.19(-3.38%)
Apr 27, 2004 5.716 5.754 5.606 5.632 2,265,624 -0.11(-1.92%)
Apr 26, 2004 5.847 5.857 5.718 5.743 1,686,705 -0.07(-1.19%)
Apr 23, 2004 5.576 5.830 5.576 5.812 4,622,783 +0.23(+4.12%)
Apr 22, 2004 5.418 5.586 5.399 5.582 3,019,583 +0.23(+4.22%)
Apr 21, 2004 5.461 5.461 5.315 5.356 3,016,907 -0.10(-1.92%)
Apr 20, 2004 5.418 5.496 5.401 5.461 1,330,201 +0.05(+0.90%)
Apr 19, 2004 5.390 5.470 5.390 5.412 3,636,507 +0.01(+0.28%)
Apr 16, 2004 5.464 5.464 5.391 5.397 1,958,901 -0.08(-1.50%)
Apr 15, 2004 5.464 5.483 5.382 5.479 3,336,744 +0.01(+0.27%)
Apr 14, 2004 5.520 5.520 5.455 5.464 1,102,969 -0.08(-1.45%)
Apr 13, 2004 5.548 5.593 5.513 5.545 1,707,582 -0.02(-0.34%)
Apr 12, 2004 5.530 5.604 5.530 5.563 1,098,687 +0.02(+0.34%)
Apr 08, 2004 5.644 5.651 5.537 5.545 1,139,101 -0.10(-1.72%)
Apr 07, 2004 5.707 5.707 5.619 5.642 1,187,545 -0.07(-1.27%)
Apr 06, 2004 5.765 5.791 5.713 5.715 1,727,655 -0.05(-0.84%)
Apr 05, 2004 5.774 5.793 5.743 5.763 1,199,322 +0.01(+0.13%)
Apr 02, 2004 5.679 5.842 5.657 5.756 5,876,438 +0.18(+3.25%)
Apr 01, 2004 5.571 5.623 5.548 5.575 2,483,220 +0.00(+0.07%)
Mar 31, 2004 5.483 5.571 5.425 5.571 1,717,217 +0.12(+2.12%)
Mar 30, 2004 5.440 5.468 5.405 5.455 1,593,297 +0.01(+0.27%)
Mar 29, 2004 5.520 5.539 5.436 5.440 1,598,650 -0.06(-1.12%)
Mar 26, 2004 5.483 5.546 5.483 5.502 1,492,662 -0.01(-0.17%)
Mar 25, 2004 5.393 5.515 5.393 5.511 1,821,867 +0.11(+2.01%)
Mar 24, 2004 5.296 5.408 5.296 5.403 2,500,617 +0.08(+1.54%)
Mar 23, 2004 5.343 5.343 5.302 5.320 1,938,560 +0.04(+0.67%)
Mar 22, 2004 5.306 5.369 5.268 5.285 1,694,199 -0.08(-1.43%)
Mar 19, 2004 5.362 5.455 5.324 5.362 1,414,509 -0.04(-0.66%)
Mar 18, 2004 5.449 5.474 5.343 5.397 704,444 -0.05(-0.89%)
Mar 17, 2004 5.446 5.496 5.405 5.446 1,479,280 +0.09(+1.75%)
Mar 16, 2004 5.324 5.365 5.315 5.352 1,213,507 +0.04(+0.67%)
Mar 15, 2004 5.259 5.324 5.259 5.317 1,889,581 -0.01(-0.14%)
Mar 12, 2004 5.137 5.348 5.137 5.324 4,846,536 +0.24(+4.78%)
Mar 11, 2004 5.231 5.231 5.081 5.081 4,203,114 -0.20(-3.72%)
Mar 10, 2004 5.335 5.363 5.261 5.277 1,648,967 -0.02(-0.39%)
Mar 09, 2004 5.268 5.328 5.264 5.298 1,705,173 +0.02(+0.35%)
Mar 08, 2004 5.371 5.412 5.277 5.279 1,666,632 -0.12(-2.25%)
Mar 05, 2004 5.418 5.483 5.399 5.401 2,015,375 -0.03(-0.48%)
Mar 04, 2004 5.464 5.464 5.399 5.427 1,727,120 +0.04(+0.80%)
Mar 03, 2004 5.483 5.485 5.375 5.384 849,508 -0.12(-2.17%)
Mar 02, 2004 5.548 5.560 5.489 5.504 2,144,648 -0.02(-0.37%)
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.