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

8.590 USD +0.110 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.900 8.900 8.700 8.720 310,900 -0.23(-2.57%)
Mar 28, 2003 8.925 8.970 8.890 8.950 198,300 +0.01(+0.17%)
Mar 27, 2003 8.850 9.000 8.825 8.935 360,900 -0.00(-0.06%)
Mar 26, 2003 8.910 9.005 8.840 8.940 278,000 -0.04(-0.50%)
Mar 25, 2003 8.860 9.040 8.800 8.985 532,000 +0.12(+1.41%)
Mar 24, 2003 9.010 9.010 8.835 8.860 334,500 -0.21(-2.37%)
Mar 21, 2003 9.040 9.175 8.970 9.075 944,300 +0.02(+0.28%)
Mar 20, 2003 9.000 9.065 8.925 9.050 667,100 +0.05(+0.56%)
Mar 19, 2003 8.985 9.025 8.840 9.000 906,700 +0.12(+1.41%)
Mar 18, 2003 9.025 9.050 8.850 8.875 884,200 +0.03(+0.28%)
Mar 17, 2003 8.600 8.850 8.465 8.850 597,800 +0.25(+2.91%)
Mar 14, 2003 8.500 8.625 8.490 8.600 260,900 +0.12(+1.42%)
Mar 13, 2003 8.285 8.525 8.280 8.480 374,500 +0.26(+3.10%)
Mar 12, 2003 8.250 8.325 8.155 8.225 558,600 -0.10(-1.20%)
Mar 11, 2003 8.375 8.485 8.280 8.325 430,000 -0.08(-0.95%)
Mar 10, 2003 8.425 8.450 8.350 8.405 332,200 -0.07(-0.83%)
Mar 07, 2003 8.520 8.575 8.445 8.475 381,600 -0.11(-1.28%)
Mar 06, 2003 8.610 8.690 8.540 8.585 183,900 -0.09(-1.09%)
Mar 05, 2003 8.835 8.835 8.640 8.680 180,800 -0.12(-1.31%)
Mar 04, 2003 8.955 8.955 8.750 8.795 436,900 -0.12(-1.40%)
Mar 03, 2003 9.065 9.075 8.915 8.920 226,200 -0.05(-0.61%)
Feb 28, 2003 8.965 9.005 8.935 8.975 828,100 +0.06(+0.67%)
Feb 27, 2003 8.765 9.000 8.740 8.915 906,700 +0.21(+2.47%)
Feb 26, 2003 8.710 8.795 8.650 8.700 418,600 -0.01(-0.11%)
Feb 25, 2003 8.750 8.750 8.500 8.710 377,900 -0.06(-0.74%)
Feb 24, 2003 8.925 8.945 8.760 8.775 207,300 -0.19(-2.06%)
Feb 21, 2003 8.920 8.960 8.805 8.960 405,100 +0.05(+0.50%)
Feb 20, 2003 9.000 9.035 8.875 8.915 305,400 -0.06(-0.67%)
Feb 19, 2003 9.075 9.075 8.965 8.975 396,700 -0.10(-1.10%)
Feb 18, 2003 8.950 9.100 8.950 9.075 689,900 +0.27(+3.12%)
Feb 14, 2003 8.510 8.810 8.455 8.800 420,700 +0.27(+3.17%)
Feb 13, 2003 8.550 8.600 8.365 8.530 798,700 -0.06(-0.70%)
Feb 12, 2003 8.730 8.730 8.490 8.590 741,700 -0.11(-1.26%)
Feb 11, 2003 8.850 8.890 8.675 8.700 388,800 -0.12(-1.42%)
Feb 10, 2003 8.875 8.880 8.750 8.825 728,600 -0.05(-0.56%)
Feb 07, 2003 9.200 9.200 8.870 8.875 1,076,300 -0.32(-3.53%)
Feb 06, 2003 9.205 9.265 9.140 9.200 521,500 -0.03(-0.33%)
Feb 05, 2003 9.190 9.260 9.175 9.230 252,700 +0.09(+0.98%)
Feb 04, 2003 9.410 9.410 9.075 9.140 836,600 -0.26(-2.82%)
Feb 03, 2003 9.325 9.545 9.325 9.405 621,700 +0.00(+0.05%)
Jan 31, 2003 9.050 9.470 9.050 9.400 1,250,800 +0.10(+1.02%)
Jan 30, 2003 9.425 9.435 9.190 9.305 628,900 -0.12(-1.27%)
Jan 29, 2003 9.645 9.645 9.250 9.425 900,300 -0.22(-2.28%)
Jan 28, 2003 9.625 9.675 9.590 9.645 808,900 +0.07(+0.73%)
Jan 27, 2003 9.635 9.695 9.455 9.575 777,600 -0.21(-2.10%)
Jan 24, 2003 9.965 9.970 9.730 9.780 1,410,400 -0.20(-1.95%)
Jan 23, 2003 10.01 10.07 9.945 9.975 3,083,300 -0.04(-0.45%)
Jan 22, 2003 10.00 10.10 9.960 10.02 1,404,900 +0.02(+0.20%)
Jan 21, 2003 10.84 10.84 9.980 10.00 3,786,200 -0.84(-7.75%)
Jan 17, 2003 10.81 10.91 10.81 10.84 783,100 -0.21(-1.86%)
Jan 16, 2003 11.12 11.22 11.03 11.04 858,400 -0.20(-1.73%)
Jan 15, 2003 11.38 11.43 11.22 11.24 488,100 -0.21(-1.88%)
Jan 14, 2003 11.49 11.52 11.40 11.46 598,400 -0.03(-0.22%)
Jan 13, 2003 11.28 11.56 11.28 11.48 370,800 +0.09(+0.75%)
Jan 10, 2003 11.30 11.68 11.30 11.39 896,000 +0.07(+0.66%)
Jan 09, 2003 11.27 11.33 11.25 11.32 1,003,900 +0.10(+0.85%)
Jan 08, 2003 11.03 11.27 11.02 11.22 1,308,700 +0.09(+0.85%)
Jan 07, 2003 11.10 11.19 11.10 11.13 225,300 -0.08(-0.71%)
Jan 06, 2003 11.20 11.24 11.10 11.21 486,500 +0.06(+0.54%)
Jan 03, 2003 11.19 11.21 11.07 11.15 169,500 +0.03(+0.27%)
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.