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

6.179 +0.049 (+0.80%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.822 3.895 3.727 3.895 1,231,439 +0.06(+1.46%)
Sep 27, 2002 3.914 3.960 3.839 3.839 2,328,788 -0.09(-2.38%)
Sep 26, 2002 3.768 3.981 3.768 3.932 2,708,846 +0.19(+5.09%)
Sep 25, 2002 3.755 3.804 3.682 3.742 2,896,466 -0.00(-0.10%)
Sep 24, 2002 3.783 3.820 3.738 3.746 3,558,087 -0.08(-2.19%)
Sep 23, 2002 3.811 3.848 3.772 3.830 2,169,539 -0.02(-0.44%)
Sep 20, 2002 3.904 3.904 3.802 3.846 4,950,115 -0.05(-1.39%)
Sep 19, 2002 4.091 4.091 3.901 3.901 2,600,717 -0.22(-5.43%)
Sep 18, 2002 4.110 4.125 4.082 4.125 1,495,606 -0.01(-0.36%)
Sep 17, 2002 4.203 4.235 4.129 4.140 1,703,032 -0.04(-0.98%)
Sep 16, 2002 4.162 4.203 4.140 4.181 2,436,917 +0.02(+0.45%)
Sep 13, 2002 4.239 4.246 4.147 4.162 2,008,416 -0.08(-1.81%)
Sep 12, 2002 4.250 4.304 4.231 4.239 2,076,398 -0.03(-0.70%)
Sep 11, 2002 4.343 4.362 4.254 4.269 1,828,558 -0.04(-0.82%)
Sep 10, 2002 4.226 4.306 4.201 4.304 2,773,884 +0.08(+1.90%)
Sep 09, 2002 4.196 4.252 4.188 4.224 1,699,285 +0.03(+0.62%)
Sep 06, 2002 4.269 4.299 4.194 4.198 1,328,060 -0.04(-1.06%)
Sep 05, 2002 4.315 4.315 4.222 4.243 1,167,740 -0.10(-2.32%)
Sep 04, 2002 4.297 4.353 4.280 4.343 1,199,054 +0.04(+0.87%)
Sep 03, 2002 4.401 4.418 4.299 4.306 692,132 -0.09(-2.12%)
Aug 30, 2002 4.420 4.498 4.392 4.399 1,168,007 -0.02(-0.38%)
Aug 29, 2002 4.315 4.427 4.241 4.416 6,343,213 +0.04(+0.98%)
Aug 28, 2002 4.413 4.413 4.355 4.373 1,396,577 -0.04(-0.85%)
Aug 27, 2002 4.502 4.527 4.409 4.411 1,373,827 -0.08(-1.83%)
Aug 26, 2002 4.418 4.525 4.413 4.493 806,685 +0.07(+1.69%)
Aug 23, 2002 4.484 4.540 4.416 4.418 646,900 -0.13(-2.87%)
Aug 22, 2002 4.530 4.586 4.502 4.549 1,204,942 -0.01(-0.20%)
Aug 21, 2002 4.596 4.605 4.555 4.558 1,110,196 -0.01(-0.20%)
Aug 20, 2002 4.586 4.614 4.528 4.568 587,483 +0.03(+0.62%)
Aug 16, 2002 4.399 4.618 4.390 4.540 1,216,719 +0.14(+3.18%)
Aug 15, 2002 4.353 4.409 4.334 4.399 2,860,601 +0.06(+1.46%)
Aug 14, 2002 4.343 4.371 4.278 4.336 2,161,777 -0.02(-0.43%)
Aug 13, 2002 4.338 4.377 4.297 4.355 771,623 -0.03(-0.68%)
Aug 12, 2002 4.325 4.405 4.325 4.385 1,746,390 -0.17(-3.81%)
Aug 07, 2002 4.394 4.577 4.394 4.558 2,900,213 +0.15(+3.30%)
Aug 06, 2002 4.129 4.413 4.129 4.413 2,110,925 +0.28(+6.88%)
Aug 05, 2002 4.272 4.286 4.129 4.129 597,118 -0.15(-3.41%)
Aug 02, 2002 4.306 4.325 4.179 4.274 1,031,508 -0.06(-1.34%)
Aug 01, 2002 4.530 4.530 4.306 4.332 1,848,096 -0.20(-4.37%)
Jul 31, 2002 4.624 4.640 4.467 4.530 1,505,241 -0.13(-2.81%)
Jul 30, 2002 4.829 4.848 4.611 4.661 1,363,389 -0.27(-5.42%)
Jul 29, 2002 4.577 4.928 4.577 4.928 1,824,275 +0.39(+8.56%)
Jul 26, 2002 4.484 4.540 4.456 4.540 892,867 +0.03(+0.70%)
Jul 25, 2002 4.530 4.618 4.493 4.508 1,673,858 -0.11(-2.43%)
Jul 24, 2002 4.379 4.624 4.334 4.620 2,890,310 +0.16(+3.56%)
Jul 23, 2002 4.558 4.642 4.456 4.461 1,796,708 -0.12(-2.53%)
Jul 22, 2002 4.667 4.697 4.568 4.577 2,572,079 -0.12(-2.51%)
Jul 19, 2002 4.782 4.790 4.698 4.695 836,126 -0.16(-3.27%)
Jul 17, 2002 4.717 4.853 4.704 4.853 755,832 -0.06(-1.18%)
Jul 12, 2002 4.932 4.997 4.887 4.911 764,129 -0.02(-0.49%)
Jul 11, 2002 4.867 4.951 4.792 4.936 1,212,704 +0.07(+1.42%)
Jul 10, 2002 4.984 5.044 4.852 4.867 859,411 -0.10(-2.07%)
Jul 09, 2002 5.053 5.053 4.969 4.969 933,549 -0.06(-1.15%)
Jul 08, 2002 4.951 5.027 4.951 5.027 2,605,535 +0.09(+1.85%)
Jul 05, 2002 4.810 4.956 4.810 4.936 947,734 +0.13(+2.60%)
Jul 04, 2002 4.693 4.838 4.646 4.810 2,676,461 +0.00(+0.00%)
Jul 03, 2002 4.693 4.838 4.646 4.810 1,572,420 +0.09(+1.86%)
Jul 02, 2002 4.810 4.825 4.717 4.723 1,257,936 -0.09(-1.90%)
Jul 01, 2002 4.924 4.932 4.814 4.814 2,198,980 -0.11(-2.24%)
Jun 28, 2002 4.988 5.063 4.915 4.924 1,154,090 -0.10(-2.01%)
Jun 27, 2002 4.913 5.025 4.880 5.025 731,744 +0.15(+3.10%)
Jun 26, 2002 4.857 4.923 4.801 4.874 1,509,256 -0.15(-3.01%)
Jun 25, 2002 5.022 5.107 4.997 5.025 887,782 -0.14(-2.71%)
Jun 21, 2002 5.259 5.277 5.149 5.165 2,355,285 -0.11(-2.12%)
Jun 20, 2002 5.377 5.380 5.259 5.277 1,247,766 -0.10(-1.84%)
Jun 19, 2002 5.483 5.483 5.371 5.377 1,138,298 -0.11(-2.01%)
Jun 18, 2002 5.483 5.502 5.431 5.487 860,214 -0.01(-0.10%)
Jun 17, 2002 5.391 5.496 5.371 5.492 1,594,100 +0.09(+1.73%)
Jun 14, 2002 5.268 5.399 5.184 5.399 1,801,258 +0.12(+2.19%)
Jun 12, 2002 5.255 5.304 5.249 5.283 955,496 -0.06(-1.12%)
Jun 11, 2002 5.348 5.403 5.334 5.343 952,017 -0.01(-0.17%)
Jun 10, 2002 5.418 5.429 5.352 5.352 376,310 -0.04(-0.76%)
Jun 07, 2002 5.350 5.395 5.263 5.393 1,193,701 +0.04(+0.80%)
Jun 06, 2002 5.464 5.464 5.307 5.350 1,591,423 -0.10(-1.82%)
Jun 05, 2002 5.464 5.472 5.436 5.449 495,680 -0.16(-2.86%)
May 31, 2002 5.558 5.619 5.558 5.610 1,525,047 -0.15(-2.66%)
May 28, 2002 5.819 5.847 5.737 5.763 1,304,774 -0.05(-0.80%)
May 27, 2002 5.877 5.901 5.806 5.810 635,659 +0.00(+0.00%)
May 24, 2002 5.877 5.901 5.806 5.810 635,659 -0.06(-0.96%)
May 23, 2002 5.797 5.875 5.784 5.866 1,265,698 +0.07(+1.19%)
May 22, 2002 5.799 5.799 5.735 5.797 1,366,333 -0.01(-0.23%)
May 21, 2002 5.974 5.974 5.810 5.810 1,090,657 -0.12(-1.95%)
May 20, 2002 5.976 5.976 5.913 5.926 758,241 -0.03(-0.50%)
May 17, 2002 5.969 6.053 5.931 5.956 1,449,571 +0.01(+0.22%)
May 16, 2002 5.931 5.946 5.885 5.943 1,541,909 +0.01(+0.25%)
May 15, 2002 5.866 5.939 5.829 5.928 1,673,858 +0.03(+0.51%)
May 14, 2002 5.801 5.909 5.801 5.898 1,027,761 +0.07(+1.19%)
May 13, 2002 5.838 5.922 5.763 5.829 2,250,368 +0.03(+0.58%)
May 10, 2002 5.791 5.817 5.782 5.795 1,679,479 -0.00(-0.06%)
May 09, 2002 5.847 5.847 5.754 5.799 1,314,410 -0.05(-0.83%)
May 08, 2002 5.782 5.866 5.782 5.847 1,115,013 +0.06(+1.00%)
May 07, 2002 5.829 5.847 5.763 5.789 1,370,615 -0.08(-1.31%)
May 06, 2002 5.782 5.894 5.758 5.866 541,983 +0.13(+2.28%)
May 03, 2002 5.791 5.795 5.647 5.735 846,297 -0.17(-2.91%)
May 02, 2002 5.894 6.008 5.877 5.907 1,431,639 -0.02(-0.38%)
May 01, 2002 5.885 5.931 5.819 5.929 1,175,234 +0.01(+0.13%)
Apr 30, 2002 5.791 5.978 5.784 5.922 1,973,354 +0.13(+2.32%)
Apr 29, 2002 5.903 5.903 5.773 5.787 1,221,804 -0.03(-0.51%)
Apr 26, 2002 5.716 5.894 5.716 5.817 1,307,451 +0.12(+2.10%)
Apr 25, 2002 5.735 5.735 5.677 5.698 1,641,206 -0.04(-0.78%)
Apr 24, 2002 5.642 5.745 5.604 5.743 3,194,624 +0.06(+1.05%)
Apr 23, 2002 5.847 5.847 5.660 5.683 2,574,220 -0.19(-3.21%)
Apr 22, 2002 5.931 5.997 5.759 5.872 4,880,794 -0.05(-0.88%)
Apr 19, 2002 5.922 5.954 5.903 5.924 628,433 -0.02(-0.38%)
Apr 18, 2002 6.045 6.049 5.913 5.946 3,449,958 -0.08(-1.27%)
Apr 17, 2002 6.099 6.099 6.006 6.023 1,947,660 -0.08(-1.38%)
Apr 16, 2002 6.165 6.165 6.071 6.107 3,094,524 +0.07(+1.21%)
Apr 15, 2002 6.034 6.068 5.999 6.034 2,247,424 +0.04(+0.72%)
Apr 12, 2002 6.019 6.019 5.924 5.991 2,933,936 +0.16(+2.79%)
Apr 11, 2002 5.922 5.941 5.817 5.829 3,136,812 +0.01(+0.19%)
Apr 10, 2002 5.539 5.829 5.539 5.817 3,152,871 +0.27(+4.85%)
Apr 09, 2002 5.569 5.569 5.532 5.548 1,066,034 -0.02(-0.37%)
Apr 08, 2002 5.520 5.603 5.515 5.569 680,624 -0.02(-0.37%)
Apr 05, 2002 5.489 5.632 5.489 5.589 1,947,928 +0.10(+1.84%)
Apr 04, 2002 5.474 5.509 5.436 5.489 1,116,352 +0.00(+0.00%)
Apr 03, 2002 5.548 5.548 5.457 5.489 1,712,935 -0.07(-1.24%)
Apr 02, 2002 5.558 5.565 5.502 5.558 1,750,405 -0.01(-0.23%)
Apr 01, 2002 5.511 5.623 5.492 5.571 1,339,033 +0.05(+0.95%)
Mar 29, 2002 5.507 5.539 5.483 5.518 415,654 +0.00(+0.00%)
Mar 28, 2002 5.507 5.539 5.483 5.518 415,654 +0.01(+0.20%)
Mar 27, 2002 5.511 5.545 5.427 5.507 733,082 +0.01(+0.14%)
Mar 26, 2002 5.477 5.578 5.474 5.500 1,823,205 -0.00(-0.03%)
Mar 25, 2002 5.520 5.546 5.419 5.502 1,009,828 -0.03(-0.51%)
Mar 22, 2002 5.380 5.530 5.253 5.530 3,156,618 +0.07(+1.30%)
Mar 21, 2002 5.509 5.545 5.418 5.459 877,611 -0.03(-0.54%)
Mar 20, 2002 5.567 5.584 5.474 5.489 2,044,548 -0.16(-2.88%)
Mar 19, 2002 5.500 5.674 5.477 5.651 3,418,911 +0.14(+2.61%)
Mar 18, 2002 5.520 5.584 5.447 5.507 1,429,497 +0.06(+1.13%)
Mar 15, 2002 5.229 5.474 5.221 5.446 4,372,267 +0.22(+4.14%)
Mar 14, 2002 5.235 5.259 5.210 5.229 1,061,484 -0.01(-0.21%)
Mar 13, 2002 5.272 5.304 5.203 5.240 1,181,657 -0.03(-0.60%)
Mar 12, 2002 5.315 5.315 5.221 5.272 1,542,712 -0.05(-1.02%)
Mar 11, 2002 5.268 5.343 5.235 5.326 5,144,961 +0.08(+1.46%)
Mar 08, 2002 5.119 5.259 5.102 5.249 3,771,669 +0.17(+3.27%)
Mar 07, 2002 5.063 5.096 5.035 5.083 2,181,583 +0.02(+0.41%)
Mar 06, 2002 4.951 5.070 4.951 5.063 3,949,921 +0.13(+2.57%)
Mar 05, 2002 4.904 4.986 4.876 4.936 2,481,347 +0.04(+0.84%)
Mar 04, 2002 4.820 4.921 4.816 4.895 2,826,878 +0.12(+2.58%)
Mar 01, 2002 4.577 4.781 4.577 4.771 3,116,203 +0.21(+4.67%)
Feb 28, 2002 4.588 4.633 4.543 4.558 1,721,767 -0.02(-0.41%)
Feb 27, 2002 4.633 4.650 4.560 4.577 771,088 -0.01(-0.33%)
Feb 26, 2002 4.577 4.596 4.551 4.592 1,314,410 -0.01(-0.32%)
Feb 25, 2002 4.568 4.614 4.540 4.607 607,824 +0.06(+1.23%)
Feb 22, 2002 4.596 4.605 4.484 4.551 1,340,639 -0.05(-1.18%)
Feb 21, 2002 4.568 4.605 4.560 4.605 1,541,374 +0.04(+0.82%)
Feb 20, 2002 4.633 4.652 4.549 4.568 1,039,537 -0.05(-1.01%)
Feb 19, 2002 4.599 4.670 4.568 4.614 1,182,460 -0.02(-0.48%)
Feb 18, 2002 4.689 4.689 4.627 4.637 808,826 +0.00(+0.00%)
Feb 15, 2002 4.689 4.689 4.627 4.637 808,826 -0.03(-0.68%)
Feb 14, 2002 4.605 4.685 4.605 4.668 1,686,170 +0.03(+0.56%)
Feb 13, 2002 4.607 4.648 4.596 4.642 1,427,624 +0.03(+0.61%)
Feb 12, 2002 4.536 4.642 4.521 4.614 860,749 +0.05(+1.06%)
Feb 11, 2002 4.642 4.644 4.536 4.566 1,671,450 -0.10(-2.24%)
Feb 08, 2002 4.691 4.747 4.594 4.670 1,555,291 -0.02(-0.44%)
Feb 07, 2002 4.682 4.769 4.639 4.691 2,449,765 -0.04(-0.79%)
Feb 06, 2002 4.810 4.810 4.711 4.728 1,570,012 +0.02(+0.44%)
Feb 05, 2002 4.792 4.799 4.642 4.708 3,172,944 -0.08(-1.72%)
Feb 04, 2002 4.848 4.885 4.777 4.790 1,877,269 -0.10(-2.10%)
Feb 01, 2002 4.941 4.941 4.852 4.893 8,467,788 -0.04(-0.80%)
Jan 31, 2002 4.870 4.988 4.870 4.932 2,143,577 +0.06(+1.27%)
Jan 30, 2002 4.867 4.880 4.857 4.870 3,174,818 +0.01(+0.23%)
Jan 29, 2002 4.923 4.923 4.848 4.859 2,446,553 -0.03(-0.61%)
Jan 28, 2002 4.867 4.904 4.848 4.889 1,230,636 +0.01(+0.27%)
Jan 25, 2002 4.941 4.941 4.838 4.876 2,401,321 -0.07(-1.32%)
Jan 24, 2002 4.960 4.988 4.941 4.941 1,777,705 +0.01(+0.23%)
Jan 23, 2002 4.867 4.930 4.820 4.930 927,661 +0.10(+2.09%)
Jan 22, 2002 4.885 4.885 4.810 4.829 953,890 +0.03(+0.58%)
Jan 21, 2002 4.782 4.820 4.769 4.801 565,536 +0.00(+0.00%)
Jan 18, 2002 4.782 4.820 4.769 4.801 565,536 +0.03(+0.67%)
Jan 17, 2002 4.782 4.829 4.726 4.769 1,066,837 +0.01(+0.16%)
Jan 16, 2002 4.745 4.816 4.717 4.762 2,644,879 +0.02(+0.35%)
Jan 15, 2002 4.670 4.782 4.644 4.745 4,181,167 +0.10(+2.09%)
Jan 14, 2002 4.689 4.689 4.616 4.648 1,486,506 -0.01(-0.16%)
Jan 11, 2002 4.717 4.717 4.635 4.655 1,218,592 -0.05(-1.07%)
Jan 10, 2002 4.782 4.782 4.702 4.706 1,345,457 +0.09(+1.98%)
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.