Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.645 4.667 4.573 4.606 1,011,094 -0.04(-0.83%)
Sep 29, 2003 4.563 4.652 4.563 4.645 840,998 +0.07(+1.57%)
Sep 26, 2003 4.589 4.611 4.567 4.573 823,663 -0.02(-0.52%)
Sep 25, 2003 4.648 4.635 4.595 4.597 1,183,627 -0.05(-1.11%)
Sep 24, 2003 4.678 4.717 4.650 4.648 948,527 -0.03(-0.71%)
Sep 23, 2003 4.724 4.748 4.643 4.682 790,619 -0.06(-1.32%)
Sep 22, 2003 4.752 4.761 4.726 4.744 1,513,255 -0.03(-0.70%)
Sep 19, 2003 4.800 4.827 4.759 4.777 1,516,505 -0.02(-0.38%)
Sep 18, 2003 4.763 4.796 4.746 4.796 937,151 +0.04(+0.93%)
Sep 17, 2003 4.787 4.787 4.729 4.752 1,213,692 -0.05(-0.96%)
Sep 16, 2003 4.752 4.813 4.779 4.798 879,459 +0.05(+0.97%)
Sep 15, 2003 4.753 4.785 4.744 4.752 1,849,383 +0.03(+0.55%)
Sep 12, 2003 4.735 4.741 4.689 4.726 1,849,925 +0.04(+0.79%)
Sep 11, 2003 4.726 4.744 4.630 4.689 1,577,989 -0.05(-0.97%)
Sep 10, 2003 4.763 4.776 4.691 4.735 1,211,525 -0.03(-0.66%)
Sep 09, 2003 4.824 4.827 4.763 4.766 914,941 -0.06(-1.15%)
Sep 08, 2003 4.790 4.837 4.781 4.822 1,362,119 +0.06(+1.32%)
Sep 05, 2003 4.755 4.798 4.717 4.759 1,330,429 +0.01(+0.12%)
Sep 04, 2003 4.707 4.779 4.689 4.753 1,631,347 +0.03(+0.59%)
Sep 03, 2003 4.680 4.739 4.663 4.726 1,915,472 +0.08(+1.79%)
Sep 02, 2003 4.615 4.643 4.550 4.643 2,976,673 +0.03(+0.60%)
Aug 29, 2003 4.545 4.621 4.539 4.615 2,321,751 +0.07(+1.63%)
Aug 28, 2003 4.541 4.550 4.504 4.541 1,528,964 -0.02(-0.36%)
Aug 27, 2003 4.550 4.560 4.523 4.558 1,339,638 +0.02(+0.49%)
Aug 26, 2003 4.584 4.593 4.517 4.536 1,271,383 -0.06(-1.37%)
Aug 25, 2003 4.643 4.643 4.578 4.598 749,450 -0.04(-0.88%)
Aug 22, 2003 4.634 4.648 4.615 4.639 1,719,103 +0.01(+0.32%)
Aug 21, 2003 4.600 4.634 4.593 4.624 2,059,565 +0.03(+0.56%)
Aug 20, 2003 4.613 4.613 4.569 4.598 2,535,454 -0.01(-0.32%)
Aug 19, 2003 4.486 4.615 4.467 4.613 6,392,942 +0.15(+3.44%)
Aug 18, 2003 4.366 4.466 4.366 4.460 1,315,261 +0.08(+1.85%)
Aug 15, 2003 4.351 4.392 4.351 4.379 174,971 +0.03(+0.64%)
Aug 14, 2003 4.320 4.390 4.314 4.351 845,602 +0.02(+0.55%)
Aug 13, 2003 4.314 4.338 4.307 4.327 913,586 +0.02(+0.51%)
Aug 12, 2003 4.283 4.316 4.279 4.305 1,013,802 +0.01(+0.34%)
Aug 11, 2003 4.301 4.347 4.266 4.290 626,482 +0.01(+0.35%)
Aug 08, 2003 4.322 4.336 4.255 4.275 803,891 -0.01(-0.22%)
Aug 07, 2003 4.292 4.310 4.250 4.285 843,165 -0.01(-0.17%)
Aug 06, 2003 4.274 4.320 4.264 4.292 1,059,847 +0.02(+0.43%)
Aug 05, 2003 4.283 4.338 4.251 4.274 1,385,683 +0.02(+0.43%)
Aug 04, 2003 4.329 4.329 4.248 4.255 1,189,315 -0.08(-1.79%)
Aug 01, 2003 4.357 4.357 4.296 4.333 1,199,066 -0.02(-0.55%)
Jul 31, 2003 4.329 4.371 4.329 4.357 1,021,386 +0.04(+0.94%)
Jul 30, 2003 4.301 4.347 4.285 4.316 815,809 +0.02(+0.56%)
Jul 29, 2003 4.318 4.347 4.279 4.292 1,099,392 -0.02(-0.56%)
Jul 28, 2003 4.338 4.357 4.309 4.316 1,155,729 -0.05(-1.10%)
Jul 25, 2003 4.347 4.377 4.292 4.364 1,536,277 -0.00(-0.04%)
Jul 24, 2003 4.301 4.384 4.301 4.366 1,775,441 +0.06(+1.37%)
Jul 23, 2003 4.342 4.342 4.264 4.307 1,409,518 -0.04(-0.93%)
Jul 22, 2003 4.347 4.366 4.320 4.347 2,227,494 +0.04(+0.90%)
Jul 21, 2003 4.338 4.338 4.264 4.309 1,326,366 -0.02(-0.51%)
Jul 18, 2003 4.296 4.338 4.253 4.331 1,257,570 +0.08(+1.82%)
Jul 17, 2003 4.237 4.268 4.220 4.253 937,963 +0.03(+0.61%)
Jul 16, 2003 4.233 4.246 4.211 4.227 833,143 -0.01(-0.13%)
Jul 15, 2003 4.264 4.274 4.213 4.233 2,578,520 -0.04(-0.95%)
Jul 14, 2003 4.211 4.285 4.211 4.274 2,056,857 +0.06(+1.49%)
Jul 11, 2003 4.235 4.242 4.198 4.211 853,999 -0.02(-0.52%)
Jul 10, 2003 4.237 4.242 4.181 4.233 972,632 -0.02(-0.48%)
Jul 09, 2003 4.237 4.264 4.190 4.253 1,499,441 +0.02(+0.44%)
Jul 08, 2003 4.187 4.246 4.168 4.235 1,248,902 +0.06(+1.41%)
Jul 07, 2003 4.172 4.229 4.172 4.176 1,499,171 +0.01(+0.35%)
Jul 03, 2003 4.135 4.166 4.089 4.161 543,331 +0.01(+0.36%)
Jul 02, 2003 4.172 4.196 4.135 4.146 1,231,297 -0.01(-0.31%)
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.