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

8.620 USD +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.23 10.43 9.975 10.43 460,100 +0.15(+1.46%)
Sep 27, 2002 10.47 10.60 10.28 10.28 870,100 -0.25(-2.38%)
Sep 26, 2002 10.09 10.65 10.09 10.53 1,012,100 +0.51(+5.09%)
Sep 25, 2002 10.05 10.18 9.855 10.02 1,082,200 -0.01(-0.10%)
Sep 24, 2002 10.12 10.22 10.01 10.03 1,329,400 -0.22(-2.20%)
Sep 23, 2002 10.20 10.30 10.10 10.25 810,600 -0.04(-0.44%)
Sep 20, 2002 10.45 10.45 10.18 10.29 1,849,500 -0.14(-1.39%)
Sep 19, 2002 10.95 10.95 10.44 10.44 971,700 -0.60(-5.43%)
Sep 18, 2002 11.00 11.04 10.93 11.04 558,800 -0.04(-0.36%)
Sep 17, 2002 11.25 11.34 11.05 11.08 636,300 -0.11(-0.98%)
Sep 16, 2002 11.14 11.25 11.08 11.19 910,500 +0.05(+0.45%)
Sep 13, 2002 11.35 11.37 11.10 11.14 750,400 -0.21(-1.81%)
Sep 12, 2002 11.38 11.52 11.32 11.35 775,800 -0.08(-0.70%)
Sep 11, 2002 11.62 11.68 11.38 11.43 683,200 -0.09(-0.82%)
Sep 10, 2002 11.31 11.53 11.24 11.52 1,036,400 +0.21(+1.90%)
Sep 09, 2002 11.23 11.38 11.21 11.30 634,900 +0.07(+0.62%)
Sep 06, 2002 11.43 11.51 11.22 11.23 496,200 -0.12(-1.06%)
Sep 05, 2002 11.55 11.55 11.30 11.36 436,300 -0.27(-2.32%)
Sep 04, 2002 11.50 11.65 11.46 11.62 448,000 +0.10(+0.87%)
Sep 03, 2002 11.78 11.82 11.51 11.53 258,600 -0.25(-2.12%)
Aug 30, 2002 11.83 12.04 11.76 11.78 436,400 -0.04(-0.38%)
Aug 29, 2002 11.55 11.85 11.35 11.82 2,370,000 +0.12(+0.98%)
Aug 28, 2002 11.81 11.81 11.65 11.71 521,800 -0.10(-0.85%)
Aug 27, 2002 12.05 12.12 11.80 11.80 513,300 -0.22(-1.83%)
Aug 26, 2002 11.82 12.11 11.81 12.03 301,400 +0.20(+1.69%)
Aug 23, 2002 12.00 12.15 11.82 11.82 241,700 -0.35(-2.87%)
Aug 22, 2002 12.12 12.28 12.05 12.18 450,200 -0.02(-0.20%)
Aug 21, 2002 12.30 12.32 12.19 12.20 414,800 -0.03(-0.20%)
Aug 20, 2002 12.28 12.35 12.12 12.22 219,500 +0.07(+0.62%)
Aug 16, 2002 11.78 12.36 11.75 12.15 454,600 +0.38(+3.18%)
Aug 15, 2002 11.65 11.80 11.60 11.78 1,068,800 +0.17(+1.46%)
Aug 14, 2002 11.62 11.70 11.45 11.61 807,700 -0.05(-0.43%)
Aug 13, 2002 11.61 11.71 11.50 11.65 288,300 -0.08(-0.68%)
Aug 12, 2002 11.57 11.79 11.57 11.73 652,500 -0.46(-3.81%)
Aug 07, 2002 11.76 12.25 11.76 12.20 1,083,600 +0.39(+3.30%)
Aug 06, 2002 11.05 11.81 11.05 11.81 788,700 +0.76(+6.88%)
Aug 05, 2002 11.44 11.47 11.05 11.05 223,100 -0.39(-3.41%)
Aug 02, 2002 11.53 11.57 11.19 11.44 385,400 -0.16(-1.34%)
Aug 01, 2002 12.12 12.12 11.53 11.60 690,500 -0.53(-4.37%)
Jul 31, 2002 12.38 12.42 11.96 12.12 562,400 -0.35(-2.81%)
Jul 30, 2002 12.93 12.97 12.34 12.47 509,400 -0.71(-5.42%)
Jul 29, 2002 12.25 13.19 12.25 13.19 681,600 +1.04(+8.56%)
Jul 26, 2002 12.00 12.15 11.93 12.15 333,600 +0.09(+0.70%)
Jul 25, 2002 12.12 12.36 12.03 12.06 625,400 -0.30(-2.43%)
Jul 24, 2002 11.72 12.38 11.60 12.37 1,079,900 +0.43(+3.56%)
Jul 23, 2002 12.20 12.43 11.93 11.94 671,300 -0.31(-2.53%)
Jul 22, 2002 12.49 12.57 12.22 12.25 961,000 -0.31(-2.51%)
Jul 19, 2002 12.80 12.82 12.57 12.56 312,400 -0.43(-3.27%)
Jul 17, 2002 12.62 12.99 12.59 12.99 282,400 -0.15(-1.18%)
Jul 12, 2002 13.20 13.38 13.08 13.14 285,500 -0.07(-0.49%)
Jul 11, 2002 13.03 13.25 12.82 13.21 453,100 +0.19(+1.42%)
Jul 10, 2002 13.34 13.50 12.98 13.03 321,100 -0.28(-2.07%)
Jul 09, 2002 13.53 13.53 13.30 13.30 348,800 -0.15(-1.15%)
Jul 08, 2002 13.25 13.46 13.25 13.46 973,500 +0.24(+1.85%)
Jul 05, 2002 12.88 13.27 12.88 13.21 354,100 +0.34(+2.60%)
Jul 04, 2002 12.56 12.95 12.44 12.88 1,000,000 +0.00(+0.00%)
Jul 03, 2002 12.56 12.95 12.44 12.88 587,500 +0.23(+1.86%)
Jul 02, 2002 12.88 12.91 12.62 12.64 470,000 -0.24(-1.90%)
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.