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

8.995 +0.145 (+1.64%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.254 5.297 5.189 5.256 1,470,863 +0.02(+0.39%)
Jan 29, 2004 5.297 5.304 5.100 5.236 3,801,890 -0.08(-1.50%)
Jan 28, 2004 5.393 5.423 5.271 5.315 3,783,531 -0.08(-1.41%)
Jan 27, 2004 5.399 5.399 5.343 5.391 2,199,815 +0.07(+1.25%)
Jan 26, 2004 5.352 5.352 5.295 5.324 2,058,074 -0.02(-0.42%)
Jan 23, 2004 5.389 5.389 5.326 5.347 2,097,492 +0.02(+0.42%)
Jan 22, 2004 5.213 5.374 5.206 5.324 5,040,568 +0.14(+2.68%)
Jan 21, 2004 5.037 5.358 5.036 5.186 4,465,236 +0.17(+3.44%)
Jan 20, 2004 5.023 5.056 4.973 5.013 3,810,529 -0.01(-0.15%)
Jan 16, 2004 5.074 5.124 5.019 5.021 1,323,452 -0.01(-0.15%)
Jan 15, 2004 5.065 5.097 5.013 5.028 1,575,346 -0.07(-1.42%)
Jan 14, 2004 5.093 5.130 5.034 5.100 1,227,879 +0.07(+1.44%)
Jan 13, 2004 5.074 5.087 5.008 5.028 1,087,758 -0.06(-1.13%)
Jan 12, 2004 5.139 5.139 5.074 5.086 1,762,984 -0.01(-0.15%)
Jan 09, 2004 5.078 5.106 5.060 5.093 2,124,220 -0.01(-0.18%)
Jan 08, 2004 5.111 5.111 5.084 5.102 1,650,941 +0.04(+0.73%)
Jan 07, 2004 5.065 5.093 5.050 5.065 2,906,358 +0.03(+0.66%)
Jan 06, 2004 5.019 5.056 5.000 5.032 1,563,467 +0.01(+0.11%)
Jan 05, 2004 5.093 5.093 5.017 5.026 3,251,666 +0.13(+2.61%)
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.