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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 4.404 4.471 4.389 4.445 1,877,996 +0.04(+0.93%)
Oct 30, 2003 4.398 4.426 4.345 4.404 1,639,872 +0.04(+0.93%)
Oct 29, 2003 4.408 4.417 4.358 4.363 1,926,053 -0.02(-0.51%)
Oct 28, 2003 4.408 4.411 4.361 4.385 2,668,774 -0.00(-0.08%)
Oct 27, 2003 4.398 4.441 4.380 4.389 1,692,788 -0.02(-0.42%)
Oct 24, 2003 4.315 4.417 4.300 4.408 5,571,623 +0.09(+2.06%)
Oct 23, 2003 4.382 4.393 4.315 4.319 2,853,712 -0.07(-1.52%)
Oct 22, 2003 4.389 4.397 4.352 4.385 8,280,625 -0.02(-0.42%)
Oct 21, 2003 4.397 4.423 4.354 4.404 3,151,502 +0.01(+0.34%)
Oct 20, 2003 4.361 4.384 4.361 4.389 4,721,449 +0.04(+0.85%)
Oct 17, 2003 4.315 4.389 4.343 4.352 25,948,532 +0.04(+0.86%)
Oct 16, 2003 4.287 4.334 4.272 4.315 3,580,504 +0.02(+0.39%)
Oct 15, 2003 4.306 4.306 4.263 4.298 2,589,939 -0.01(-0.13%)
Oct 14, 2003 4.371 4.373 4.271 4.304 3,510,309 -0.10(-2.23%)
Oct 13, 2003 4.426 4.434 4.406 4.402 1,700,348 -0.02(-0.54%)
Oct 10, 2003 4.389 4.439 4.389 4.426 1,486,522 +0.01(+0.21%)
Oct 09, 2003 4.473 4.482 4.408 4.417 2,777,577 +0.06(+1.32%)
Oct 08, 2003 4.348 4.415 4.343 4.360 1,377,449 +0.03(+0.64%)
Oct 07, 2003 4.315 4.367 4.297 4.332 2,281,620 +0.02(+0.39%)
Oct 06, 2003 4.408 4.408 4.293 4.315 3,077,797 -0.11(-2.39%)
Oct 03, 2003 4.495 4.521 4.408 4.421 2,286,479 -0.07(-1.65%)
Oct 02, 2003 4.569 4.573 4.430 4.495 6,487,133 -0.23(-4.79%)
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.