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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.158 4.165 4.122 4.128 994,074 -0.01(-0.31%)
Jun 27, 2003 4.119 4.167 4.111 4.141 1,044,021 +0.02(+0.54%)
Jun 26, 2003 4.093 4.135 4.056 4.119 1,093,428 +0.04(+0.95%)
Jun 25, 2003 4.071 4.139 4.050 4.080 2,232,483 +0.02(+0.41%)
Jun 24, 2003 4.093 4.095 4.002 4.063 2,191,715 -0.03(-0.72%)
Jun 23, 2003 4.152 4.152 4.052 4.093 1,633,932 -0.06(-1.43%)
Jun 20, 2003 4.160 4.185 4.130 4.152 817,506 -0.01(-0.18%)
Jun 19, 2003 4.176 4.184 4.126 4.160 1,916,064 +0.08(+1.86%)
Jun 18, 2003 4.139 4.143 4.078 4.084 946,287 -0.06(-1.34%)
Jun 17, 2003 4.089 4.176 4.074 4.139 2,424,440 +0.06(+1.45%)
Jun 16, 2003 4.056 4.110 4.056 4.080 1,444,405 -0.00(-0.09%)
Jun 13, 2003 4.152 4.173 4.084 4.084 1,227,339 -0.06(-1.56%)
Jun 12, 2003 4.167 4.176 4.122 4.148 2,670,394 -0.01(-0.22%)
Jun 11, 2003 4.111 4.158 4.097 4.158 2,488,966 -0.04(-0.93%)
Jun 10, 2003 4.195 4.206 4.130 4.197 1,527,289 +0.05(+1.30%)
Jun 09, 2003 4.156 4.163 4.102 4.143 2,260,291 -0.01(-0.36%)
Jun 06, 2003 4.158 4.232 4.130 4.158 2,429,030 +0.02(+0.58%)
Jun 05, 2003 4.065 4.158 4.028 4.134 1,932,532 +0.06(+1.59%)
Jun 04, 2003 4.065 4.104 4.065 4.069 2,947,666 +0.00(+0.09%)
Jun 03, 2003 4.084 4.110 4.045 4.065 1,292,945 -0.05(-1.13%)
Jun 02, 2003 4.108 4.167 4.108 4.111 2,534,323 +0.00(+0.09%)
May 30, 2003 4.065 4.124 4.034 4.108 2,326,437 +0.09(+2.17%)
May 29, 2003 4.195 4.198 3.997 4.021 3,267,865 -0.18(-4.19%)
May 28, 2003 4.139 4.197 4.139 4.197 3,711,445 +0.09(+2.30%)
May 27, 2003 4.080 4.152 4.041 4.102 1,231,659 +0.02(+0.41%)
May 23, 2003 3.991 4.115 3.991 4.085 1,766,493 +0.10(+2.51%)
May 22, 2003 3.900 4.022 3.891 3.985 1,816,440 +0.07(+1.70%)
May 21, 2003 3.880 3.989 3.841 3.919 936,568 +0.05(+1.20%)
May 20, 2003 3.863 3.906 3.860 3.872 1,015,403 +0.01(+0.29%)
May 19, 2003 3.952 3.952 3.860 3.861 862,053 -0.10(-2.43%)
May 16, 2003 3.917 3.972 3.889 3.958 1,087,218 +0.03(+0.71%)
May 15, 2003 3.963 3.991 3.898 3.930 1,456,284 -0.02(-0.47%)
May 14, 2003 3.898 3.991 3.898 3.948 1,018,373 -0.01(-0.14%)
May 13, 2003 3.921 4.019 3.921 3.954 1,407,687 +0.04(+0.95%)
May 12, 2003 3.880 3.945 3.861 3.917 1,302,664 +0.01(+0.24%)
May 09, 2003 3.841 3.913 3.834 3.908 1,311,843 +0.06(+1.64%)
May 08, 2003 3.954 3.954 3.826 3.845 2,089,662 -0.15(-3.71%)
May 07, 2003 4.148 4.148 3.963 3.993 2,765,698 -0.22(-5.23%)
May 06, 2003 4.167 4.256 4.156 4.213 1,218,429 +0.03(+0.75%)
May 05, 2003 4.111 4.223 4.111 4.182 1,156,873 +0.08(+1.90%)
May 02, 2003 4.174 4.176 4.074 4.104 1,933,072 -0.07(-1.69%)
May 01, 2003 4.278 4.278 4.163 4.174 1,218,699 -0.06(-1.36%)
Apr 30, 2003 4.189 4.254 4.184 4.232 1,580,206 +0.04(+1.06%)
Apr 29, 2003 4.063 4.213 4.063 4.187 2,249,222 +0.13(+3.10%)
Apr 28, 2003 3.969 4.072 3.969 4.061 1,971,680 +0.10(+2.48%)
Apr 25, 2003 3.897 4.010 3.897 3.963 3,141,513 +0.07(+1.81%)
Apr 24, 2003 3.785 3.902 3.769 3.893 1,990,309 +0.10(+2.54%)
Apr 23, 2003 3.741 3.832 3.741 3.797 1,431,175 +0.07(+1.84%)
Apr 22, 2003 3.739 3.747 3.698 3.728 2,150,948 -0.02(-0.64%)
Apr 21, 2003 3.787 3.802 3.722 3.752 943,317 -0.05(-1.32%)
Apr 17, 2003 3.704 3.813 3.702 3.802 1,376,099 +0.10(+2.65%)
Apr 16, 2003 3.648 3.778 3.639 3.704 4,400,710 +0.08(+2.25%)
Apr 15, 2003 3.491 3.650 3.491 3.622 5,418,273 +0.15(+4.32%)
Apr 14, 2003 3.413 3.472 3.391 3.472 1,045,371 +0.06(+1.74%)
Apr 11, 2003 3.435 3.482 3.389 3.413 1,587,495 -0.01(-0.27%)
Apr 10, 2003 3.426 3.443 3.380 3.422 2,684,703 -0.01(-0.22%)
Apr 09, 2003 3.463 3.491 3.408 3.430 780,518 -0.02(-0.70%)
Apr 08, 2003 3.509 3.515 3.445 3.454 1,247,587 -0.06(-1.84%)
Apr 07, 2003 3.435 3.552 3.435 3.519 3,840,227 +0.13(+3.77%)
Apr 04, 2003 3.334 3.395 3.334 3.391 3,055,929 +0.06(+1.72%)
Apr 03, 2003 3.332 3.352 3.324 3.334 1,226,799 +0.00(+0.06%)
Apr 02, 2003 3.334 3.361 3.332 3.332 2,613,158 +0.04(+1.07%)
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.