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

6.180 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.483 5.571 5.425 5.571 1,717,217 +0.12(+2.12%)
Mar 30, 2004 5.440 5.468 5.405 5.455 1,593,297 +0.01(+0.27%)
Mar 29, 2004 5.520 5.539 5.436 5.440 1,598,650 -0.06(-1.12%)
Mar 26, 2004 5.483 5.546 5.483 5.502 1,492,662 -0.01(-0.17%)
Mar 25, 2004 5.393 5.515 5.393 5.511 1,821,867 +0.11(+2.01%)
Mar 24, 2004 5.296 5.408 5.296 5.403 2,500,617 +0.08(+1.54%)
Mar 23, 2004 5.343 5.343 5.302 5.320 1,938,560 +0.04(+0.67%)
Mar 22, 2004 5.306 5.369 5.268 5.285 1,694,199 -0.08(-1.43%)
Mar 19, 2004 5.362 5.455 5.324 5.362 1,414,509 -0.04(-0.66%)
Mar 18, 2004 5.449 5.474 5.343 5.397 704,444 -0.05(-0.89%)
Mar 17, 2004 5.446 5.496 5.405 5.446 1,479,280 +0.09(+1.75%)
Mar 16, 2004 5.324 5.365 5.315 5.352 1,213,507 +0.04(+0.67%)
Mar 15, 2004 5.259 5.324 5.259 5.317 1,889,581 -0.01(-0.14%)
Mar 12, 2004 5.137 5.348 5.137 5.324 4,846,536 +0.24(+4.78%)
Mar 11, 2004 5.231 5.231 5.081 5.081 4,203,114 -0.20(-3.72%)
Mar 10, 2004 5.335 5.363 5.261 5.277 1,648,967 -0.02(-0.39%)
Mar 09, 2004 5.268 5.328 5.264 5.298 1,705,173 +0.02(+0.35%)
Mar 08, 2004 5.371 5.412 5.277 5.279 1,666,632 -0.12(-2.25%)
Mar 05, 2004 5.418 5.483 5.399 5.401 2,015,375 -0.03(-0.48%)
Mar 04, 2004 5.464 5.464 5.399 5.427 1,727,120 +0.04(+0.80%)
Mar 03, 2004 5.483 5.485 5.375 5.384 849,508 -0.12(-2.17%)
Mar 02, 2004 5.548 5.560 5.489 5.504 2,144,648 -0.02(-0.37%)
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.