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

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.915 4.916 4.870 4.877 861,107 -0.02(-0.38%)
Dec 30, 2003 4.877 4.959 4.877 4.896 840,157 +0.01(+0.23%)
Dec 29, 2003 4.784 4.898 4.775 4.885 1,060,940 +0.11(+2.22%)
Dec 26, 2003 4.794 4.807 4.756 4.779 154,172 -0.02(-0.50%)
Dec 24, 2003 4.738 4.821 4.738 4.803 499,313 +0.05(+1.14%)
Dec 23, 2003 4.723 4.773 4.712 4.749 910,260 +0.02(+0.35%)
Dec 22, 2003 4.743 4.769 4.712 4.732 1,514,593 -0.00(-0.04%)
Dec 19, 2003 4.699 4.766 4.687 4.734 1,820,251 +0.04(+0.75%)
Dec 18, 2003 4.535 4.725 4.535 4.699 2,751,730 +0.17(+3.70%)
Dec 17, 2003 4.542 4.565 4.531 4.531 1,233,914 -0.02(-0.45%)
Dec 16, 2003 4.563 4.563 4.531 4.551 1,468,126 +0.00(+0.08%)
Dec 15, 2003 4.641 4.641 4.540 4.548 1,496,328 -0.03(-0.69%)
Dec 12, 2003 4.645 4.645 4.548 4.579 2,079,443 -0.08(-1.64%)
Dec 11, 2003 4.561 4.682 4.561 4.656 1,453,085 +0.08(+1.79%)
Dec 10, 2003 4.654 4.658 4.505 4.574 2,552,434 -0.09(-1.92%)
Dec 09, 2003 4.682 4.693 4.654 4.663 1,999,402 -0.02(-0.40%)
Dec 08, 2003 4.676 4.689 4.635 4.682 1,457,383 +0.01(+0.16%)
Dec 05, 2003 4.658 4.676 4.635 4.674 1,848,185 -0.01(-0.20%)
Dec 04, 2003 4.674 4.728 4.671 4.684 1,658,021 +0.00(+0.04%)
Dec 03, 2003 4.794 4.794 4.682 4.682 1,812,462 -0.09(-1.87%)
Dec 02, 2003 4.725 4.771 4.700 4.771 3,278,977 +0.05(+1.14%)
Dec 01, 2003 4.691 4.769 4.691 4.717 2,174,256 +0.01(+0.28%)
Nov 28, 2003 4.635 4.704 4.607 4.704 1,421,660 +0.05(+1.16%)
Nov 26, 2003 4.673 4.684 4.639 4.650 1,431,866 -0.01(-0.32%)
Nov 25, 2003 4.514 4.650 4.505 4.665 2,505,968 +0.13(+2.79%)
Nov 24, 2003 4.524 4.572 4.471 4.538 2,412,498 +0.01(+0.16%)
Nov 21, 2003 4.561 4.561 4.496 4.531 2,059,030 -0.04(-0.86%)
Nov 20, 2003 4.635 4.719 4.570 4.570 1,424,883 -0.08(-1.76%)
Nov 19, 2003 4.710 4.710 4.617 4.652 2,633,012 -0.07(-1.54%)
Nov 18, 2003 4.699 4.738 4.699 4.725 1,028,977 +0.04(+0.87%)
Nov 17, 2003 4.676 4.713 4.652 4.684 1,735,376 -0.04(-0.75%)
Nov 14, 2003 4.794 4.794 4.725 4.719 1,966,097 -0.07(-1.40%)
Nov 13, 2003 4.639 4.794 4.617 4.786 4,534,647 +0.14(+3.00%)
Nov 12, 2003 4.542 4.650 4.542 4.646 1,790,706 +0.08(+1.84%)
Nov 11, 2003 4.600 4.600 4.563 4.563 2,030,559 -0.05(-1.05%)
Nov 10, 2003 4.635 4.643 4.604 4.611 2,171,839 -0.03(-0.68%)
Nov 07, 2003 4.721 4.728 4.637 4.643 1,996,716 -0.09(-1.89%)
Nov 06, 2003 4.643 4.732 4.643 4.732 1,619,075 +0.07(+1.56%)
Nov 05, 2003 4.617 4.682 4.594 4.659 1,646,472 +0.00(+0.00%)
Nov 04, 2003 4.626 4.689 4.600 4.659 3,170,474 +0.02(+0.44%)
Nov 03, 2003 4.468 4.622 4.490 4.639 4,352,802 +0.17(+3.83%)
Oct 31, 2003 4.427 4.494 4.412 4.468 1,868,329 +0.04(+0.93%)
Oct 30, 2003 4.421 4.449 4.367 4.427 1,631,430 +0.04(+0.93%)
Oct 29, 2003 4.431 4.440 4.380 4.386 1,916,139 -0.02(-0.51%)
Oct 28, 2003 4.431 4.434 4.384 4.408 2,655,037 -0.00(-0.08%)
Oct 27, 2003 4.421 4.464 4.403 4.412 1,684,075 -0.02(-0.42%)
Oct 24, 2003 4.337 4.440 4.323 4.431 5,542,943 +0.09(+2.06%)
Oct 23, 2003 4.404 4.416 4.337 4.341 2,839,022 -0.07(-1.52%)
Oct 22, 2003 4.412 4.419 4.375 4.408 8,238,001 -0.02(-0.42%)
Oct 21, 2003 4.419 4.445 4.377 4.427 3,135,280 +0.01(+0.34%)
Oct 20, 2003 4.384 4.406 4.384 4.412 4,697,146 +0.04(+0.85%)
Oct 17, 2003 4.337 4.412 4.365 4.375 25,814,964 +0.04(+0.86%)
Oct 16, 2003 4.309 4.356 4.295 4.337 3,562,073 +0.02(+0.39%)
Oct 15, 2003 4.328 4.328 4.285 4.321 2,576,608 -0.01(-0.13%)
Oct 14, 2003 4.393 4.395 4.293 4.326 3,492,239 -0.10(-2.23%)
Oct 13, 2003 4.449 4.457 4.429 4.425 1,691,595 -0.02(-0.54%)
Oct 10, 2003 4.412 4.462 4.412 4.449 1,478,870 +0.01(+0.21%)
Oct 09, 2003 4.496 4.505 4.431 4.440 2,763,279 +0.06(+1.32%)
Oct 08, 2003 4.371 4.438 4.365 4.382 1,370,359 +0.03(+0.64%)
Oct 07, 2003 4.337 4.390 4.319 4.354 2,269,875 +0.02(+0.39%)
Oct 06, 2003 4.431 4.431 4.315 4.337 3,061,954 -0.11(-2.39%)
Oct 03, 2003 4.518 4.544 4.431 4.444 2,274,710 -0.07(-1.65%)
Oct 02, 2003 4.592 4.596 4.453 4.518 6,453,741 -0.23(-4.79%)
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.