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%)
Oct 01, 2003 4.621 4.763 4.621 4.721 2,084,532 +0.10(+2.16%)
Sep 30, 2003 4.660 4.682 4.587 4.621 1,007,843 -0.04(-0.83%)
Sep 29, 2003 4.578 4.667 4.578 4.660 838,294 +0.07(+1.57%)
Sep 26, 2003 4.604 4.626 4.582 4.587 821,016 -0.02(-0.52%)
Sep 25, 2003 4.663 4.650 4.610 4.611 1,179,822 -0.05(-1.11%)
Sep 24, 2003 4.693 4.732 4.665 4.663 945,477 -0.03(-0.71%)
Sep 23, 2003 4.739 4.763 4.658 4.697 788,078 -0.06(-1.32%)
Sep 22, 2003 4.767 4.776 4.741 4.760 1,508,390 -0.03(-0.70%)
Sep 19, 2003 4.815 4.843 4.774 4.793 1,511,630 -0.02(-0.38%)
Sep 18, 2003 4.778 4.811 4.761 4.811 934,138 +0.04(+0.93%)
Sep 17, 2003 4.802 4.802 4.745 4.767 1,209,790 -0.05(-0.96%)
Sep 16, 2003 4.767 4.828 4.795 4.813 876,632 +0.05(+0.97%)
Sep 15, 2003 4.769 4.800 4.760 4.767 1,843,438 +0.03(+0.55%)
Sep 12, 2003 4.750 4.756 4.704 4.741 1,843,978 +0.04(+0.79%)
Sep 11, 2003 4.741 4.760 4.645 4.704 1,572,916 -0.05(-0.97%)
Sep 10, 2003 4.778 4.791 4.706 4.750 1,207,630 -0.03(-0.66%)
Sep 09, 2003 4.839 4.843 4.778 4.782 912,000 -0.06(-1.15%)
Sep 08, 2003 4.806 4.852 4.797 4.837 1,357,740 +0.06(+1.32%)
Sep 05, 2003 4.771 4.813 4.732 4.774 1,326,152 +0.01(+0.12%)
Sep 04, 2003 4.723 4.795 4.704 4.769 1,626,103 +0.03(+0.59%)
Sep 03, 2003 4.695 4.754 4.678 4.741 1,909,314 +0.08(+1.79%)
Sep 02, 2003 4.630 4.658 4.565 4.658 2,967,104 +0.03(+0.60%)
Aug 29, 2003 4.560 4.635 4.554 4.630 2,314,287 +0.07(+1.63%)
Aug 28, 2003 4.556 4.565 4.519 4.556 1,524,049 -0.02(-0.36%)
Aug 27, 2003 4.565 4.574 4.537 4.573 1,335,332 +0.02(+0.49%)
Aug 26, 2003 4.598 4.608 4.532 4.550 1,267,296 -0.06(-1.36%)
Aug 25, 2003 4.658 4.658 4.593 4.613 747,040 -0.04(-0.88%)
Aug 22, 2003 4.648 4.663 4.630 4.654 1,713,577 +0.01(+0.32%)
Aug 21, 2003 4.615 4.648 4.608 4.639 2,052,945 +0.03(+0.56%)
Aug 20, 2003 4.628 4.628 4.584 4.613 2,527,303 -0.01(-0.32%)
Aug 19, 2003 4.500 4.630 4.482 4.628 6,372,391 +0.15(+3.44%)
Aug 18, 2003 4.380 4.480 4.380 4.474 1,311,033 +0.08(+1.86%)
Aug 15, 2003 4.365 4.406 4.365 4.393 174,408 +0.03(+0.64%)
Aug 14, 2003 4.334 4.404 4.328 4.365 842,884 +0.02(+0.55%)
Aug 13, 2003 4.328 4.352 4.321 4.341 910,650 +0.02(+0.51%)
Aug 12, 2003 4.297 4.330 4.293 4.319 1,010,543 +0.01(+0.34%)
Aug 11, 2003 4.315 4.361 4.280 4.304 624,468 +0.01(+0.35%)
Aug 08, 2003 4.335 4.350 4.269 4.289 801,307 -0.01(-0.22%)
Aug 07, 2003 4.306 4.324 4.263 4.298 840,454 -0.01(-0.17%)
Aug 06, 2003 4.287 4.334 4.278 4.306 1,056,440 +0.02(+0.43%)
Aug 05, 2003 4.297 4.352 4.265 4.287 1,381,229 +0.02(+0.43%)
Aug 04, 2003 4.343 4.343 4.261 4.269 1,185,492 -0.08(-1.79%)
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.