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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.300 5.343 5.235 5.302 1,458,136 +0.02(+0.39%)
Jan 29, 2004 5.343 5.350 5.145 5.281 3,768,992 -0.08(-1.50%)
Jan 28, 2004 5.440 5.470 5.317 5.362 3,750,792 -0.08(-1.41%)
Jan 27, 2004 5.446 5.446 5.390 5.438 2,180,780 +0.07(+1.25%)
Jan 26, 2004 5.399 5.399 5.341 5.371 2,040,266 -0.02(-0.42%)
Jan 23, 2004 5.436 5.436 5.373 5.393 2,079,342 +0.02(+0.42%)
Jan 22, 2004 5.259 5.421 5.251 5.371 4,996,953 +0.14(+2.68%)
Jan 21, 2004 5.081 5.405 5.079 5.231 4,426,599 +0.17(+3.44%)
Jan 20, 2004 5.066 5.100 5.016 5.057 3,777,557 -0.01(-0.15%)
Jan 16, 2004 5.119 5.169 5.063 5.065 1,312,001 -0.01(-0.15%)
Jan 15, 2004 5.109 5.141 5.057 5.072 1,561,715 -0.07(-1.42%)
Jan 14, 2004 5.137 5.175 5.078 5.145 1,217,254 +0.07(+1.44%)
Jan 13, 2004 5.119 5.132 5.051 5.072 1,078,346 -0.06(-1.13%)
Jan 12, 2004 5.184 5.184 5.119 5.130 1,747,729 -0.01(-0.15%)
Jan 09, 2004 5.122 5.150 5.104 5.137 2,105,839 -0.01(-0.18%)
Jan 08, 2004 5.156 5.156 5.128 5.147 1,636,656 +0.04(+0.73%)
Jan 07, 2004 5.109 5.137 5.094 5.109 2,881,210 +0.03(+0.66%)
Jan 06, 2004 5.063 5.100 5.044 5.076 1,549,938 +0.01(+0.11%)
Jan 05, 2004 5.137 5.137 5.061 5.070 3,223,529 +0.13(+2.61%)
Jan 02, 2004 4.904 4.956 4.895 4.941 1,041,946 +0.05(+0.95%)
Dec 31, 2003 4.932 4.934 4.887 4.895 858,073 -0.02(-0.38%)
Dec 30, 2003 4.895 4.977 4.895 4.913 837,197 +0.01(+0.23%)
Dec 29, 2003 4.801 4.915 4.792 4.902 1,057,202 +0.11(+2.22%)
Dec 26, 2003 4.810 4.824 4.773 4.796 153,628 -0.02(-0.50%)
Dec 24, 2003 4.754 4.838 4.754 4.820 497,554 +0.05(+1.14%)
Dec 23, 2003 4.739 4.790 4.728 4.766 907,052 +0.02(+0.35%)
Dec 22, 2003 4.760 4.786 4.728 4.749 1,509,256 -0.00(-0.04%)
Dec 19, 2003 4.715 4.782 4.704 4.751 1,813,837 +0.04(+0.75%)
Dec 18, 2003 4.551 4.741 4.551 4.715 2,742,034 +0.17(+3.70%)
Dec 17, 2003 4.558 4.581 4.547 4.547 1,229,566 -0.02(-0.45%)
Dec 16, 2003 4.579 4.579 4.547 4.568 1,462,953 +0.00(+0.08%)
Dec 15, 2003 4.657 4.657 4.556 4.564 1,491,056 -0.03(-0.69%)
Dec 12, 2003 4.661 4.661 4.564 4.596 2,072,116 -0.08(-1.64%)
Dec 11, 2003 4.577 4.698 4.577 4.672 1,447,965 +0.08(+1.79%)
Dec 10, 2003 4.670 4.674 4.521 4.590 2,543,441 -0.09(-1.92%)
Dec 09, 2003 4.698 4.710 4.670 4.680 1,992,357 -0.02(-0.40%)
Dec 08, 2003 4.693 4.706 4.652 4.698 1,452,247 +0.01(+0.16%)
Dec 05, 2003 4.674 4.693 4.652 4.691 1,841,672 -0.01(-0.20%)
Dec 04, 2003 4.691 4.745 4.687 4.700 1,652,179 +0.00(+0.04%)
Dec 03, 2003 4.810 4.810 4.698 4.698 1,806,076 -0.09(-1.87%)
Dec 02, 2003 4.741 4.788 4.717 4.788 3,267,423 +0.05(+1.14%)
Dec 01, 2003 4.708 4.786 4.708 4.734 2,166,595 +0.01(+0.28%)
Nov 28, 2003 4.652 4.721 4.624 4.721 1,416,650 +0.05(+1.16%)
Nov 26, 2003 4.689 4.700 4.655 4.667 1,426,821 -0.01(-0.32%)
Nov 25, 2003 4.530 4.667 4.521 4.682 2,497,138 +0.13(+2.79%)
Nov 24, 2003 4.540 4.588 4.487 4.555 2,403,997 +0.01(+0.16%)
Nov 21, 2003 4.577 4.577 4.512 4.547 2,051,775 -0.04(-0.86%)
Nov 20, 2003 4.652 4.736 4.586 4.586 1,419,862 -0.08(-1.76%)
Nov 19, 2003 4.726 4.726 4.633 4.668 2,623,734 -0.07(-1.54%)
Nov 18, 2003 4.715 4.754 4.715 4.741 1,025,352 +0.04(+0.87%)
Nov 17, 2003 4.693 4.730 4.668 4.700 1,729,261 -0.04(-0.75%)
Nov 14, 2003 4.810 4.810 4.741 4.736 1,959,169 -0.07(-1.40%)
Nov 13, 2003 4.655 4.810 4.633 4.803 4,518,669 +0.14(+3.00%)
Nov 12, 2003 4.558 4.667 4.558 4.663 1,784,396 +0.08(+1.84%)
Nov 11, 2003 4.616 4.616 4.579 4.579 2,023,404 -0.05(-1.05%)
Nov 10, 2003 4.652 4.659 4.620 4.627 2,164,186 -0.03(-0.68%)
Nov 07, 2003 4.738 4.745 4.654 4.659 1,989,681 -0.09(-1.89%)
Nov 06, 2003 4.659 4.749 4.659 4.749 1,613,370 +0.07(+1.56%)
Nov 05, 2003 4.633 4.698 4.611 4.676 1,640,670 +0.00(+0.00%)
Nov 04, 2003 4.642 4.706 4.616 4.676 3,159,302 +0.02(+0.44%)
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.