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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.