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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.030 4.043 3.986 4.004 490,449 -0.03(-0.65%)
Dec 30, 2002 4.030 4.030 3.986 4.030 596,812 +0.00(+0.05%)
Dec 27, 2002 4.021 4.047 4.002 4.028 740,778 -0.06(-1.55%)
Dec 26, 2002 4.112 4.123 4.081 4.092 267,786 -0.02(-0.41%)
Dec 24, 2002 4.123 4.131 4.081 4.108 373,880 -0.03(-0.68%)
Dec 23, 2002 4.116 4.189 4.082 4.136 899,516 +0.04(+1.00%)
Dec 20, 2002 4.030 4.125 4.015 4.095 2,636,772 +0.06(+1.52%)
Dec 19, 2002 4.021 4.058 4.021 4.034 1,312,880 -0.01(-0.32%)
Dec 18, 2002 4.114 4.114 4.010 4.047 1,507,341 -0.11(-2.69%)
Dec 17, 2002 4.123 4.172 4.121 4.159 1,492,300 -0.01(-0.27%)
Dec 16, 2002 4.216 4.224 4.170 4.170 1,550,047 -0.02(-0.49%)
Dec 13, 2002 4.254 4.254 4.170 4.190 1,940,849 -0.07(-1.70%)
Dec 12, 2002 4.241 4.289 4.237 4.263 506,028 -0.02(-0.43%)
Dec 11, 2002 4.161 4.291 4.161 4.282 1,424,614 +0.07(+1.59%)
Dec 10, 2002 4.179 4.222 4.162 4.215 934,970 +0.04(+0.94%)
Dec 09, 2002 4.235 4.237 4.148 4.175 2,037,811 -0.10(-2.35%)
Dec 06, 2002 4.337 4.337 4.235 4.276 1,835,024 -0.08(-1.84%)
Dec 05, 2002 4.347 4.399 4.336 4.356 1,607,257 -0.02(-0.43%)
Dec 04, 2002 4.421 4.421 4.350 4.375 1,507,609 -0.07(-1.55%)
Dec 03, 2002 4.412 4.444 4.373 4.444 1,450,668 +0.01(+0.21%)
Dec 02, 2002 4.375 4.481 4.375 4.434 2,150,620 +0.10(+2.41%)
Nov 29, 2002 4.300 4.349 4.300 4.330 763,339 +0.05(+1.13%)
Nov 27, 2002 4.189 4.321 4.181 4.282 2,369,791 +0.10(+2.45%)
Nov 26, 2002 4.179 4.207 4.172 4.179 849,826 -0.04(-1.06%)
Nov 25, 2002 4.235 4.244 4.218 4.224 1,749,880 +0.04(+0.84%)
Nov 22, 2002 4.133 4.216 4.105 4.189 2,994,806 +0.02(+0.58%)
Nov 21, 2002 4.067 4.164 4.012 4.164 1,851,408 +0.17(+4.39%)
Nov 20, 2002 3.919 3.997 3.917 3.989 754,476 +0.12(+2.98%)
Nov 19, 2002 3.900 3.900 3.848 3.874 1,308,851 -0.01(-0.19%)
Nov 18, 2002 3.900 3.965 3.870 3.881 834,516 -0.02(-0.52%)
Nov 15, 2002 3.993 3.993 3.900 3.902 1,130,505 -0.10(-2.51%)
Nov 14, 2002 3.984 4.010 3.937 4.002 1,266,950 +0.11(+2.87%)
Nov 13, 2002 3.954 3.954 3.844 3.891 1,327,921 -0.03(-0.71%)
Nov 12, 2002 3.963 3.965 3.909 3.919 1,650,769 -0.04(-1.08%)
Nov 11, 2002 4.058 4.058 3.945 3.961 1,833,681 -0.13(-3.14%)
Nov 08, 2002 4.114 4.161 4.086 4.090 2,070,042 -0.05(-1.13%)
Nov 07, 2002 4.133 4.159 4.086 4.136 1,610,480 -0.02(-0.40%)
Nov 06, 2002 4.077 4.161 4.067 4.153 1,960,456 +0.08(+2.01%)
Nov 05, 2002 4.067 4.095 4.030 4.071 2,120,269 -0.00(-0.09%)
Nov 04, 2002 4.095 4.151 4.064 4.075 2,072,459 +0.10(+2.53%)
Nov 01, 2002 3.742 3.995 3.714 3.974 3,448,727 +0.20(+5.33%)
Oct 31, 2002 3.760 3.783 3.742 3.773 2,302,643 +0.05(+1.45%)
Oct 30, 2002 3.630 3.753 3.630 3.719 1,766,801 +0.09(+2.46%)
Oct 29, 2002 3.611 3.658 3.583 3.630 3,892,442 -0.16(-4.22%)
Oct 28, 2002 3.900 3.937 3.788 3.790 1,660,438 -0.11(-2.82%)
Oct 25, 2002 3.863 3.909 3.863 3.900 1,270,174 +0.01(+0.29%)
Oct 24, 2002 3.971 3.991 3.865 3.889 1,538,229 -0.09(-2.29%)
Oct 23, 2002 3.820 3.980 3.812 3.980 1,662,050 +0.13(+3.29%)
Oct 22, 2002 3.855 3.881 3.807 3.853 1,460,606 -0.01(-0.19%)
Oct 21, 2002 3.919 3.965 3.857 3.861 1,411,990 -0.09(-2.22%)
Oct 18, 2002 3.919 3.948 3.889 3.948 1,378,953 +0.00(+0.05%)
Oct 17, 2002 3.833 3.954 3.833 3.946 3,948,309 +0.16(+4.23%)
Oct 16, 2002 3.872 3.872 3.732 3.786 905,425 -0.09(-2.21%)
Oct 15, 2002 3.788 3.919 3.788 3.872 1,846,573 +0.13(+3.53%)
Oct 14, 2002 3.686 3.822 3.686 3.740 1,176,166 +0.02(+0.45%)
Oct 11, 2002 3.714 3.732 3.667 3.723 1,938,700 +0.13(+3.63%)
Oct 10, 2002 3.686 3.701 3.587 3.593 2,872,596 -0.12(-3.16%)
Oct 09, 2002 3.798 3.798 3.708 3.710 2,500,327 -0.10(-2.69%)
Oct 08, 2002 3.818 3.842 3.762 3.812 1,160,319 +0.04(+0.99%)
Oct 07, 2002 3.770 3.801 3.723 3.775 1,305,628 +0.01(+0.40%)
Oct 04, 2002 3.820 3.835 3.742 3.760 914,288 -0.06(-1.56%)
Oct 03, 2002 3.863 3.904 3.801 3.820 2,030,828 -0.04(-0.97%)
Oct 02, 2002 4.036 4.036 3.857 3.857 3,797,629 -0.20(-4.87%)
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.