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

8.940 +0.090 (+1.02%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.584 4.600 4.428 4.491 1,518,380 -0.13(-2.81%)
Jul 30, 2002 4.787 4.806 4.571 4.621 1,375,289 -0.26(-5.42%)
Jul 29, 2002 4.537 4.886 4.537 4.886 1,840,198 +0.39(+8.56%)
Jul 26, 2002 4.445 4.500 4.417 4.500 900,660 +0.03(+0.70%)
Jul 25, 2002 4.491 4.578 4.454 4.469 1,688,468 -0.11(-2.43%)
Jul 24, 2002 4.341 4.584 4.297 4.580 2,915,538 +0.16(+3.56%)
Jul 23, 2002 4.519 4.602 4.417 4.423 1,812,390 -0.11(-2.53%)
Jul 22, 2002 4.626 4.656 4.528 4.537 2,594,529 -0.12(-2.51%)
Jul 19, 2002 4.741 4.748 4.658 4.654 843,424 -0.16(-3.27%)
Jul 17, 2002 4.676 4.811 4.663 4.811 762,429 -0.06(-1.18%)
Jul 12, 2002 4.889 4.954 4.845 4.869 770,799 -0.02(-0.49%)
Jul 11, 2002 4.824 4.908 4.750 4.893 1,223,289 +0.07(+1.42%)
Jul 10, 2002 4.941 5.000 4.810 4.824 866,912 -0.10(-2.07%)
Jul 09, 2002 5.010 5.010 4.926 4.926 941,698 -0.06(-1.15%)
Jul 08, 2002 4.908 4.984 4.908 4.984 2,628,277 +0.09(+1.85%)
Jul 05, 2002 4.769 4.913 4.769 4.893 956,007 +0.12(+2.60%)
Jul 04, 2002 4.652 4.797 4.606 4.769 2,699,822 +0.00(+0.00%)
Jul 03, 2002 4.652 4.797 4.606 4.769 1,586,145 +0.09(+1.86%)
Jul 02, 2002 4.769 4.784 4.676 4.682 1,268,916 -0.09(-1.90%)
Jul 01, 2002 4.882 4.889 4.773 4.773 2,218,174 -0.11(-2.24%)
Jun 28, 2002 4.945 5.019 4.873 4.882 1,164,163 -0.10(-2.01%)
Jun 27, 2002 4.871 4.982 4.837 4.982 738,131 +0.15(+3.10%)
Jun 26, 2002 4.815 4.880 4.760 4.832 1,522,429 -0.15(-3.01%)
Jun 25, 2002 4.978 5.063 4.954 4.982 895,531 -0.14(-2.71%)
Jun 21, 2002 5.213 5.232 5.104 5.121 2,375,843 -0.11(-2.12%)
Jun 20, 2002 5.330 5.334 5.213 5.232 1,258,657 -0.10(-1.84%)
Jun 19, 2002 5.436 5.436 5.324 5.330 1,148,234 -0.11(-2.01%)
Jun 18, 2002 5.436 5.454 5.384 5.439 867,722 -0.01(-0.10%)
Jun 17, 2002 5.345 5.449 5.324 5.445 1,608,014 +0.09(+1.73%)
Jun 14, 2002 5.223 5.352 5.139 5.352 1,816,980 +0.11(+2.19%)
Jun 12, 2002 5.210 5.258 5.204 5.237 963,836 -0.06(-1.12%)
Jun 11, 2002 5.302 5.356 5.287 5.297 960,326 -0.01(-0.17%)
Jun 10, 2002 5.371 5.382 5.306 5.306 379,595 -0.04(-0.76%)
Jun 07, 2002 5.304 5.348 5.217 5.347 1,204,120 +0.04(+0.80%)
Jun 06, 2002 5.417 5.417 5.261 5.304 1,605,314 -0.10(-1.82%)
Jun 05, 2002 5.417 5.424 5.389 5.402 500,007 -0.16(-2.86%)
May 31, 2002 5.510 5.571 5.510 5.561 1,538,358 -0.15(-2.66%)
May 28, 2002 5.769 5.797 5.687 5.713 1,316,163 -0.05(-0.80%)
May 27, 2002 5.826 5.850 5.756 5.760 641,207 +0.00(+0.00%)
May 24, 2002 5.826 5.850 5.756 5.760 641,207 -0.06(-0.96%)
May 23, 2002 5.747 5.824 5.734 5.815 1,276,746 +0.07(+1.19%)
May 22, 2002 5.749 5.749 5.686 5.747 1,378,259 -0.01(-0.23%)
May 21, 2002 5.923 5.923 5.760 5.760 1,100,177 -0.11(-1.95%)
May 20, 2002 5.924 5.924 5.862 5.874 764,859 -0.03(-0.50%)
May 17, 2002 5.917 6.000 5.880 5.904 1,462,223 +0.01(+0.22%)
May 16, 2002 5.880 5.895 5.834 5.891 1,555,367 +0.01(+0.25%)
May 15, 2002 5.815 5.887 5.778 5.876 1,688,468 +0.03(+0.51%)
May 14, 2002 5.750 5.858 5.750 5.847 1,036,731 +0.07(+1.19%)
May 13, 2002 5.787 5.871 5.713 5.778 2,270,010 +0.03(+0.58%)
May 10, 2002 5.741 5.767 5.732 5.745 1,694,138 -0.00(-0.06%)
May 09, 2002 5.797 5.797 5.704 5.749 1,325,882 -0.05(-0.83%)
May 08, 2002 5.732 5.815 5.732 5.797 1,124,746 +0.06(+1.00%)
May 07, 2002 5.778 5.797 5.713 5.739 1,382,579 -0.08(-1.31%)
May 06, 2002 5.732 5.843 5.708 5.815 546,714 +0.13(+2.28%)
May 03, 2002 5.741 5.745 5.599 5.686 853,683 -0.17(-2.91%)
May 02, 2002 5.843 5.956 5.826 5.856 1,444,135 -0.02(-0.38%)
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.