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

8.340 USD +0.250 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.050 9.470 9.050 9.400 1,250,800 +0.10(+1.02%)
Jan 30, 2003 9.425 9.435 9.190 9.305 628,900 -0.12(-1.27%)
Jan 29, 2003 9.645 9.645 9.250 9.425 900,300 -0.22(-2.28%)
Jan 28, 2003 9.625 9.675 9.590 9.645 808,900 +0.07(+0.73%)
Jan 27, 2003 9.635 9.695 9.455 9.575 777,600 -0.21(-2.10%)
Jan 24, 2003 9.965 9.970 9.730 9.780 1,410,400 -0.20(-1.95%)
Jan 23, 2003 10.01 10.07 9.945 9.975 3,083,300 -0.04(-0.45%)
Jan 22, 2003 10.00 10.10 9.960 10.02 1,404,900 +0.02(+0.20%)
Jan 21, 2003 10.84 10.84 9.980 10.00 3,786,200 -0.84(-7.75%)
Jan 17, 2003 10.81 10.91 10.81 10.84 783,100 -0.21(-1.86%)
Jan 16, 2003 11.12 11.22 11.03 11.04 858,400 -0.20(-1.73%)
Jan 15, 2003 11.38 11.43 11.22 11.24 488,100 -0.21(-1.88%)
Jan 14, 2003 11.49 11.52 11.40 11.46 598,400 -0.03(-0.22%)
Jan 13, 2003 11.28 11.56 11.28 11.48 370,800 +0.09(+0.75%)
Jan 10, 2003 11.30 11.68 11.30 11.39 896,000 +0.07(+0.66%)
Jan 09, 2003 11.27 11.33 11.25 11.32 1,003,900 +0.10(+0.85%)
Jan 08, 2003 11.03 11.27 11.02 11.22 1,308,700 +0.09(+0.85%)
Jan 07, 2003 11.10 11.19 11.10 11.13 225,300 -0.08(-0.71%)
Jan 06, 2003 11.20 11.24 11.10 11.21 486,500 +0.06(+0.54%)
Jan 03, 2003 11.19 11.21 11.07 11.15 169,500 +0.03(+0.27%)
Jan 02, 2003 10.90 11.16 10.86 11.12 274,300 +0.36(+3.39%)
Dec 31, 2002 10.82 10.86 10.71 10.76 182,600 -0.07(-0.65%)
Dec 30, 2002 10.82 10.82 10.71 10.82 222,200 +0.00(+0.05%)
Dec 27, 2002 10.80 10.87 10.75 10.82 275,800 -0.17(-1.55%)
Dec 26, 2002 11.04 11.07 10.96 10.99 99,700 -0.04(-0.41%)
Dec 24, 2002 11.07 11.10 10.96 11.04 139,200 -0.07(-0.68%)
Dec 23, 2002 11.05 11.25 10.96 11.11 334,900 +0.11(+1.00%)
Dec 20, 2002 10.82 11.08 10.79 11.00 981,700 +0.16(+1.52%)
Dec 19, 2002 10.80 10.90 10.80 10.84 488,800 -0.03(-0.32%)
Dec 18, 2002 11.05 11.05 10.77 10.87 561,200 -0.30(-2.69%)
Dec 17, 2002 11.07 11.21 11.07 11.17 555,600 -0.03(-0.27%)
Dec 16, 2002 11.32 11.35 11.20 11.20 577,100 -0.06(-0.49%)
Dec 13, 2002 11.43 11.43 11.20 11.26 722,600 -0.19(-1.70%)
Dec 12, 2002 11.39 11.52 11.38 11.45 188,400 -0.05(-0.43%)
Dec 11, 2002 11.18 11.53 11.18 11.50 530,400 +0.18(+1.59%)
Dec 10, 2002 11.22 11.34 11.18 11.32 348,100 +0.11(+0.94%)
Dec 09, 2002 11.38 11.38 11.14 11.21 758,700 -0.27(-2.35%)
Dec 06, 2002 11.65 11.65 11.38 11.48 683,200 -0.21(-1.84%)
Dec 05, 2002 11.68 11.81 11.64 11.70 598,400 -0.05(-0.43%)
Dec 04, 2002 11.88 11.88 11.69 11.75 561,300 -0.19(-1.55%)
Dec 03, 2002 11.85 11.94 11.74 11.94 540,100 +0.03(+0.21%)
Dec 02, 2002 11.75 12.04 11.75 11.91 800,700 +0.28(+2.41%)
Nov 29, 2002 11.55 11.68 11.55 11.63 284,200 +0.13(+1.13%)
Nov 27, 2002 11.25 11.61 11.23 11.50 882,300 +0.28(+2.45%)
Nov 26, 2002 11.22 11.30 11.21 11.22 316,400 -0.12(-1.06%)
Nov 25, 2002 11.38 11.40 11.33 11.35 651,500 +0.10(+0.84%)
Nov 22, 2002 11.10 11.32 11.03 11.25 1,115,000 +0.06(+0.58%)
Nov 21, 2002 10.93 11.19 10.78 11.19 689,300 +0.47(+4.39%)
Nov 20, 2002 10.53 10.73 10.52 10.71 280,900 +0.31(+2.98%)
Nov 19, 2002 10.47 10.47 10.34 10.40 487,300 -0.02(-0.19%)
Nov 18, 2002 10.47 10.65 10.39 10.43 310,700 -0.05(-0.52%)
Nov 15, 2002 10.72 10.72 10.47 10.48 420,900 -0.27(-2.51%)
Nov 14, 2002 10.70 10.77 10.57 10.75 471,700 +0.30(+2.87%)
Nov 13, 2002 10.62 10.62 10.32 10.45 494,400 -0.08(-0.71%)
Nov 12, 2002 10.64 10.65 10.50 10.53 614,600 -0.12(-1.08%)
Nov 11, 2002 10.90 10.90 10.60 10.64 682,700 -0.34(-3.14%)
Nov 08, 2002 11.05 11.18 10.97 10.98 770,700 -0.12(-1.13%)
Nov 07, 2002 11.10 11.17 10.97 11.11 599,600 -0.04(-0.40%)
Nov 06, 2002 10.95 11.18 10.93 11.15 729,900 +0.22(+2.01%)
Nov 05, 2002 10.93 11.00 10.82 10.94 789,400 -0.01(-0.09%)
Nov 04, 2002 11.00 11.15 10.91 10.95 771,600 +0.27(+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.