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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.611 4.680 4.584 4.680 1,429,016 +0.05(+1.16%)
Nov 26, 2003 4.648 4.660 4.615 4.626 1,439,275 -0.01(-0.32%)
Nov 25, 2003 4.491 4.626 4.482 4.641 2,518,934 +0.13(+2.79%)
Nov 24, 2003 4.500 4.548 4.448 4.515 2,424,980 +0.01(+0.16%)
Nov 21, 2003 4.537 4.537 4.473 4.508 2,069,683 -0.04(-0.86%)
Nov 20, 2003 4.611 4.695 4.547 4.547 1,432,255 -0.08(-1.76%)
Nov 19, 2003 4.685 4.685 4.593 4.628 2,646,636 -0.07(-1.54%)
Nov 18, 2003 4.674 4.713 4.674 4.700 1,034,301 +0.04(+0.87%)
Nov 17, 2003 4.652 4.689 4.628 4.660 1,744,355 -0.04(-0.75%)
Nov 14, 2003 4.769 4.769 4.700 4.695 1,976,270 -0.07(-1.40%)
Nov 13, 2003 4.615 4.769 4.593 4.761 4,558,110 +0.14(+3.00%)
Nov 12, 2003 4.519 4.626 4.519 4.623 1,799,971 +0.08(+1.84%)
Nov 11, 2003 4.576 4.576 4.539 4.539 2,041,065 -0.05(-1.05%)
Nov 10, 2003 4.611 4.619 4.580 4.587 2,183,076 -0.03(-0.68%)
Nov 07, 2003 4.697 4.704 4.613 4.619 2,007,048 -0.09(-1.89%)
Nov 06, 2003 4.619 4.708 4.619 4.708 1,627,452 +0.07(+1.56%)
Nov 05, 2003 4.593 4.658 4.571 4.635 1,654,991 +0.00(+0.00%)
Nov 04, 2003 4.602 4.665 4.576 4.635 3,186,878 +0.02(+0.44%)
Nov 03, 2003 4.445 4.598 4.467 4.615 4,375,324 +0.17(+3.83%)
Oct 31, 2003 4.404 4.471 4.389 4.445 1,877,996 +0.04(+0.93%)
Oct 30, 2003 4.398 4.426 4.345 4.404 1,639,872 +0.04(+0.93%)
Oct 29, 2003 4.408 4.417 4.358 4.363 1,926,053 -0.02(-0.51%)
Oct 28, 2003 4.408 4.411 4.361 4.385 2,668,774 -0.00(-0.08%)
Oct 27, 2003 4.398 4.441 4.380 4.389 1,692,788 -0.02(-0.42%)
Oct 24, 2003 4.315 4.417 4.300 4.408 5,571,623 +0.09(+2.06%)
Oct 23, 2003 4.382 4.393 4.315 4.319 2,853,712 -0.07(-1.52%)
Oct 22, 2003 4.389 4.397 4.352 4.385 8,280,625 -0.02(-0.42%)
Oct 21, 2003 4.397 4.423 4.354 4.404 3,151,502 +0.01(+0.34%)
Oct 20, 2003 4.361 4.384 4.361 4.389 4,721,449 +0.04(+0.85%)
Oct 17, 2003 4.315 4.389 4.343 4.352 25,948,532 +0.04(+0.86%)
Oct 16, 2003 4.287 4.334 4.272 4.315 3,580,504 +0.02(+0.39%)
Oct 15, 2003 4.306 4.306 4.263 4.298 2,589,939 -0.01(-0.13%)
Oct 14, 2003 4.371 4.373 4.271 4.304 3,510,309 -0.10(-2.23%)
Oct 13, 2003 4.426 4.434 4.406 4.402 1,700,348 -0.02(-0.54%)
Oct 10, 2003 4.389 4.439 4.389 4.426 1,486,522 +0.01(+0.21%)
Oct 09, 2003 4.473 4.482 4.408 4.417 2,777,577 +0.06(+1.32%)
Oct 08, 2003 4.348 4.415 4.343 4.360 1,377,449 +0.03(+0.64%)
Oct 07, 2003 4.315 4.367 4.297 4.332 2,281,620 +0.02(+0.39%)
Oct 06, 2003 4.408 4.408 4.293 4.315 3,077,797 -0.11(-2.39%)
Oct 03, 2003 4.495 4.521 4.408 4.421 2,286,479 -0.07(-1.65%)
Oct 02, 2003 4.569 4.573 4.430 4.495 6,487,133 -0.23(-4.79%)
Oct 01, 2003 4.621 4.763 4.621 4.721 2,084,532 +0.10(+2.16%)
Sep 30, 2003 4.660 4.682 4.587 4.621 1,007,843 -0.04(-0.83%)
Sep 29, 2003 4.578 4.667 4.578 4.660 838,294 +0.07(+1.57%)
Sep 26, 2003 4.604 4.626 4.582 4.587 821,016 -0.02(-0.52%)
Sep 25, 2003 4.663 4.650 4.610 4.611 1,179,822 -0.05(-1.11%)
Sep 24, 2003 4.693 4.732 4.665 4.663 945,477 -0.03(-0.71%)
Sep 23, 2003 4.739 4.763 4.658 4.697 788,078 -0.06(-1.32%)
Sep 22, 2003 4.767 4.776 4.741 4.760 1,508,390 -0.03(-0.70%)
Sep 19, 2003 4.815 4.843 4.774 4.793 1,511,630 -0.02(-0.38%)
Sep 18, 2003 4.778 4.811 4.761 4.811 934,138 +0.04(+0.93%)
Sep 17, 2003 4.802 4.802 4.745 4.767 1,209,790 -0.05(-0.96%)
Sep 16, 2003 4.767 4.828 4.795 4.813 876,632 +0.05(+0.97%)
Sep 15, 2003 4.769 4.800 4.760 4.767 1,843,438 +0.03(+0.55%)
Sep 12, 2003 4.750 4.756 4.704 4.741 1,843,978 +0.04(+0.79%)
Sep 11, 2003 4.741 4.760 4.645 4.704 1,572,916 -0.05(-0.97%)
Sep 10, 2003 4.778 4.791 4.706 4.750 1,207,630 -0.03(-0.66%)
Sep 09, 2003 4.839 4.843 4.778 4.782 912,000 -0.06(-1.15%)
Sep 08, 2003 4.806 4.852 4.797 4.837 1,357,740 +0.06(+1.32%)
Sep 05, 2003 4.771 4.813 4.732 4.774 1,326,152 +0.01(+0.12%)
Sep 04, 2003 4.723 4.795 4.704 4.769 1,626,103 +0.03(+0.59%)
Sep 03, 2003 4.695 4.754 4.678 4.741 1,909,314 +0.08(+1.79%)
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.