Skip to main content

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

6.500 +0.091 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.264 4.312 4.264 4.294 769,764 +0.05(+1.13%)
Nov 27, 2002 4.154 4.285 4.146 4.246 2,389,735 +0.10(+2.45%)
Nov 26, 2002 4.144 4.172 4.137 4.144 856,978 -0.04(-1.06%)
Nov 25, 2002 4.200 4.209 4.183 4.189 1,764,606 +0.04(+0.84%)
Nov 22, 2002 4.098 4.181 4.070 4.154 3,020,010 +0.02(+0.58%)
Nov 21, 2002 4.034 4.130 3.978 4.130 1,866,989 +0.17(+4.39%)
Nov 20, 2002 3.886 3.963 3.884 3.956 760,825 +0.11(+2.98%)
Nov 19, 2002 3.867 3.867 3.816 3.842 1,319,866 -0.01(-0.19%)
Nov 18, 2002 3.867 3.932 3.838 3.849 841,540 -0.02(-0.52%)
Nov 15, 2002 3.960 3.960 3.867 3.869 1,140,020 -0.10(-2.51%)
Nov 14, 2002 3.950 3.976 3.904 3.969 1,277,613 +0.11(+2.87%)
Nov 13, 2002 3.921 3.921 3.812 3.858 1,339,096 -0.03(-0.71%)
Nov 12, 2002 3.930 3.932 3.877 3.886 1,664,662 -0.04(-1.08%)
Nov 11, 2002 4.024 4.024 3.912 3.928 1,849,113 -0.13(-3.14%)
Nov 08, 2002 4.080 4.126 4.052 4.056 2,087,463 -0.05(-1.13%)
Nov 07, 2002 4.098 4.124 4.052 4.102 1,624,034 -0.02(-0.40%)
Nov 06, 2002 4.043 4.126 4.034 4.118 1,976,955 +0.08(+2.01%)
Nov 05, 2002 4.034 4.061 3.997 4.037 2,138,113 -0.00(-0.09%)
Nov 04, 2002 4.061 4.117 4.030 4.041 2,089,901 +0.10(+2.53%)
Nov 01, 2002 3.711 3.962 3.683 3.941 3,477,751 +0.20(+5.33%)
Oct 31, 2002 3.729 3.751 3.711 3.742 2,322,022 +0.05(+1.45%)
Oct 30, 2002 3.600 3.722 3.600 3.688 1,781,670 +0.09(+2.46%)
Oct 29, 2002 3.581 3.627 3.554 3.600 3,925,200 -0.16(-4.22%)
Oct 28, 2002 3.867 3.904 3.757 3.759 1,674,412 -0.11(-2.82%)
Oct 25, 2002 3.830 3.877 3.830 3.867 1,280,863 +0.01(+0.29%)
Oct 24, 2002 3.938 3.958 3.832 3.856 1,551,174 -0.09(-2.29%)
Oct 23, 2002 3.788 3.947 3.781 3.947 1,676,038 +0.13(+3.29%)
Oct 22, 2002 3.823 3.849 3.775 3.821 1,472,898 -0.01(-0.19%)
Oct 21, 2002 3.886 3.932 3.825 3.829 1,423,873 -0.09(-2.22%)
Oct 18, 2002 3.886 3.915 3.856 3.915 1,390,559 +0.00(+0.05%)
Oct 17, 2002 3.801 3.921 3.801 3.914 3,981,538 +0.16(+4.23%)
Oct 16, 2002 3.840 3.840 3.701 3.755 913,045 -0.08(-2.21%)
Oct 15, 2002 3.757 3.886 3.757 3.840 1,862,114 +0.13(+3.53%)
Oct 14, 2002 3.655 3.790 3.655 3.709 1,186,065 +0.02(+0.45%)
Oct 11, 2002 3.683 3.701 3.637 3.692 1,955,016 +0.13(+3.63%)
Oct 10, 2002 3.655 3.670 3.557 3.563 2,896,772 -0.12(-3.16%)
Oct 09, 2002 3.766 3.766 3.677 3.679 2,521,370 -0.10(-2.69%)
Oct 08, 2002 3.786 3.810 3.731 3.781 1,170,084 +0.04(+0.99%)
Oct 07, 2002 3.738 3.770 3.692 3.744 1,316,616 +0.01(+0.40%)
Oct 04, 2002 3.788 3.803 3.711 3.729 921,983 -0.06(-1.56%)
Oct 03, 2002 3.830 3.871 3.770 3.788 2,047,919 -0.04(-0.97%)
Oct 02, 2002 4.002 4.002 3.825 3.825 3,829,589 -0.20(-4.87%)
Oct 01, 2002 3.886 4.043 3.821 4.021 2,521,911 +0.17(+4.46%)
Sep 30, 2002 3.777 3.849 3.683 3.849 1,246,194 +0.06(+1.46%)
Sep 27, 2002 3.867 3.914 3.794 3.794 2,356,691 -0.09(-2.38%)
Sep 26, 2002 3.723 3.934 3.723 3.886 2,741,302 +0.19(+5.09%)
Sep 25, 2002 3.711 3.759 3.639 3.698 2,931,170 -0.00(-0.10%)
Sep 24, 2002 3.738 3.775 3.694 3.701 3,600,719 -0.08(-2.20%)
Sep 23, 2002 3.766 3.803 3.727 3.784 2,195,534 -0.02(-0.44%)
Sep 20, 2002 3.858 3.858 3.757 3.801 5,009,425 -0.05(-1.39%)
Sep 19, 2002 4.043 4.043 3.854 3.854 2,631,878 -0.22(-5.43%)
Sep 18, 2002 4.061 4.076 4.034 4.076 1,513,526 -0.01(-0.36%)
Sep 17, 2002 4.154 4.185 4.080 4.091 1,723,437 -0.04(-0.98%)
Sep 16, 2002 4.113 4.154 4.091 4.131 2,466,116 +0.02(+0.45%)
Sep 13, 2002 4.189 4.196 4.098 4.113 2,032,480 -0.08(-1.81%)
Sep 12, 2002 4.200 4.253 4.181 4.189 2,101,277 -0.03(-0.70%)
Sep 11, 2002 4.292 4.310 4.203 4.218 1,850,467 -0.04(-0.82%)
Sep 10, 2002 4.176 4.255 4.152 4.253 2,807,119 +0.08(+1.90%)
Sep 09, 2002 4.146 4.202 4.139 4.174 1,719,645 +0.03(+0.62%)
Sep 06, 2002 4.218 4.248 4.144 4.148 1,343,972 -0.04(-1.06%)
Sep 05, 2002 4.264 4.264 4.172 4.192 1,181,731 -0.10(-2.32%)
Sep 04, 2002 4.246 4.301 4.229 4.292 1,213,421 +0.04(+0.87%)
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.