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 )

6.495 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 18, 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 (%)
Aug 30, 2002 4.368 4.445 4.340 4.347 1,182,002 -0.02(-0.38%)
Aug 29, 2002 4.264 4.375 4.190 4.364 6,419,214 +0.04(+0.98%)
Aug 28, 2002 4.360 4.360 4.303 4.322 1,413,310 -0.04(-0.85%)
Aug 27, 2002 4.449 4.473 4.357 4.358 1,390,288 -0.08(-1.83%)
Aug 26, 2002 4.366 4.471 4.360 4.440 816,350 +0.07(+1.69%)
Aug 23, 2002 4.430 4.486 4.364 4.366 654,651 -0.13(-2.87%)
Aug 22, 2002 4.477 4.532 4.449 4.495 1,219,379 -0.01(-0.20%)
Aug 21, 2002 4.541 4.550 4.501 4.504 1,123,498 -0.01(-0.20%)
Aug 20, 2002 4.532 4.560 4.475 4.514 594,522 +0.03(+0.62%)
Aug 16, 2002 4.347 4.563 4.338 4.486 1,231,297 +0.14(+3.18%)
Aug 15, 2002 4.301 4.357 4.283 4.347 2,894,876 +0.06(+1.47%)
Aug 14, 2002 4.292 4.320 4.227 4.285 2,187,679 -0.02(-0.43%)
Aug 13, 2002 4.286 4.325 4.246 4.303 780,869 -0.03(-0.68%)
Aug 12, 2002 4.274 4.353 4.274 4.333 1,767,315 -0.17(-3.81%)
Aug 07, 2002 4.342 4.523 4.342 4.504 2,934,962 +0.14(+3.30%)
Aug 06, 2002 4.080 4.360 4.080 4.360 2,136,217 +0.28(+6.88%)
Aug 05, 2002 4.222 4.235 4.080 4.080 604,272 -0.14(-3.41%)
Aug 02, 2002 4.255 4.274 4.130 4.224 1,043,867 -0.06(-1.34%)
Aug 01, 2002 4.477 4.477 4.255 4.281 1,870,239 -0.20(-4.37%)
Jul 31, 2002 4.569 4.586 4.414 4.477 1,523,276 -0.13(-2.81%)
Jul 30, 2002 4.772 4.790 4.556 4.606 1,379,724 -0.26(-5.42%)
Jul 29, 2002 4.523 4.870 4.523 4.870 1,846,133 +0.38(+8.56%)
Jul 26, 2002 4.430 4.486 4.403 4.486 903,565 +0.03(+0.70%)
Jul 25, 2002 4.477 4.563 4.440 4.454 1,693,914 -0.11(-2.43%)
Jul 24, 2002 4.327 4.569 4.283 4.565 2,924,940 +0.16(+3.56%)
Jul 23, 2002 4.504 4.587 4.403 4.408 1,818,235 -0.11(-2.53%)
Jul 22, 2002 4.611 4.641 4.514 4.523 2,602,896 -0.12(-2.51%)
Jul 19, 2002 4.726 4.733 4.643 4.639 846,144 -0.16(-3.27%)
Jul 17, 2002 4.661 4.796 4.648 4.796 764,888 -0.06(-1.18%)
Jul 12, 2002 4.873 4.938 4.829 4.853 773,285 -0.02(-0.49%)
Jul 11, 2002 4.809 4.892 4.735 4.877 1,227,234 +0.07(+1.42%)
Jul 10, 2002 4.925 4.984 4.794 4.809 869,708 -0.10(-2.07%)
Jul 09, 2002 4.993 4.993 4.910 4.910 944,735 -0.06(-1.15%)
Jul 08, 2002 4.892 4.968 4.892 4.968 2,636,753 +0.09(+1.85%)
Jul 05, 2002 4.753 4.897 4.753 4.877 959,090 +0.12(+2.60%)
Jul 04, 2002 4.637 4.781 4.591 4.753 2,708,529 +0.00(+0.00%)
Jul 03, 2002 4.637 4.781 4.591 4.753 1,591,261 +0.09(+1.86%)
Jul 02, 2002 4.753 4.768 4.661 4.667 1,273,008 -0.09(-1.90%)
Jul 01, 2002 4.866 4.873 4.757 4.757 2,225,327 -0.11(-2.24%)
Jun 28, 2002 4.929 5.003 4.857 4.866 1,167,917 -0.10(-2.01%)
Jun 27, 2002 4.855 4.966 4.822 4.966 740,511 +0.15(+3.10%)
Jun 26, 2002 4.800 4.864 4.744 4.816 1,527,339 -0.15(-3.01%)
Jun 25, 2002 4.962 5.047 4.938 4.966 898,419 -0.14(-2.71%)
Jun 21, 2002 5.197 5.215 5.088 5.104 2,383,505 -0.11(-2.12%)
Jun 20, 2002 5.313 5.317 5.197 5.215 1,262,716 -0.10(-1.84%)
Jun 19, 2002 5.418 5.418 5.307 5.313 1,151,937 -0.11(-2.01%)
Jun 18, 2002 5.418 5.437 5.366 5.422 870,521 -0.01(-0.10%)
Jun 17, 2002 5.328 5.431 5.307 5.427 1,613,200 +0.09(+1.73%)
Jun 14, 2002 5.206 5.335 5.123 5.335 1,822,840 +0.11(+2.19%)
Jun 12, 2002 5.193 5.241 5.187 5.221 966,945 -0.06(-1.12%)
Jun 11, 2002 5.285 5.339 5.270 5.280 963,423 -0.01(-0.17%)
Jun 10, 2002 5.353 5.365 5.289 5.289 380,819 -0.04(-0.76%)
Jun 07, 2002 5.287 5.331 5.200 5.329 1,208,004 +0.04(+0.80%)
Jun 06, 2002 5.400 5.400 5.245 5.287 1,610,491 -0.10(-1.82%)
Jun 05, 2002 5.400 5.407 5.372 5.385 501,619 -0.16(-2.86%)
May 31, 2002 5.492 5.553 5.492 5.544 1,543,320 -0.15(-2.66%)
May 28, 2002 5.750 5.778 5.669 5.695 1,320,408 -0.05(-0.80%)
May 27, 2002 5.808 5.832 5.737 5.741 643,275 +0.00(+0.00%)
May 24, 2002 5.808 5.832 5.737 5.741 643,275 -0.06(-0.96%)
May 23, 2002 5.728 5.806 5.715 5.796 1,280,863 +0.07(+1.19%)
May 22, 2002 5.730 5.730 5.667 5.728 1,382,704 -0.01(-0.23%)
May 21, 2002 5.904 5.904 5.741 5.741 1,103,725 -0.11(-1.95%)
May 20, 2002 5.905 5.905 5.843 5.856 767,326 -0.03(-0.50%)
May 17, 2002 5.898 5.981 5.861 5.885 1,466,939 +0.01(+0.22%)
May 16, 2002 5.861 5.876 5.815 5.872 1,560,383 +0.01(+0.25%)
May 15, 2002 5.796 5.869 5.760 5.857 1,693,914 +0.03(+0.51%)
May 14, 2002 5.732 5.839 5.732 5.828 1,040,075 +0.07(+1.19%)
May 13, 2002 5.769 5.852 5.695 5.760 2,277,331 +0.03(+0.58%)
May 10, 2002 5.723 5.749 5.713 5.726 1,699,602 -0.00(-0.06%)
May 09, 2002 5.778 5.778 5.686 5.730 1,330,158 -0.05(-0.83%)
May 08, 2002 5.713 5.796 5.713 5.778 1,128,373 +0.06(+1.00%)
May 07, 2002 5.760 5.778 5.695 5.721 1,387,037 -0.08(-1.31%)
May 06, 2002 5.713 5.824 5.689 5.796 548,477 +0.13(+2.28%)
May 03, 2002 5.723 5.726 5.581 5.667 856,437 -0.17(-2.91%)
May 02, 2002 5.824 5.937 5.808 5.837 1,448,792 -0.02(-0.38%)
May 01, 2002 5.815 5.861 5.750 5.859 1,189,315 +0.01(+0.13%)
Apr 30, 2002 5.723 5.907 5.715 5.852 1,996,998 +0.13(+2.32%)
Apr 29, 2002 5.833 5.833 5.704 5.719 1,236,443 -0.03(-0.51%)
Apr 26, 2002 5.649 5.824 5.649 5.749 1,323,116 +0.12(+2.10%)
Apr 25, 2002 5.667 5.667 5.610 5.630 1,660,870 -0.04(-0.78%)
Apr 24, 2002 5.575 5.677 5.538 5.675 3,232,900 +0.06(+1.05%)
Apr 23, 2002 5.778 5.778 5.593 5.616 2,605,063 -0.19(-3.21%)
Apr 22, 2002 5.861 5.926 5.691 5.802 4,939,274 -0.05(-0.88%)
Apr 19, 2002 5.852 5.883 5.833 5.854 635,962 -0.02(-0.38%)
Apr 18, 2002 5.974 5.977 5.843 5.876 3,491,294 -0.08(-1.27%)
Apr 17, 2002 6.027 6.027 5.935 5.952 1,970,996 -0.08(-1.38%)
Apr 16, 2002 6.092 6.092 6.000 6.035 3,131,601 +0.07(+1.21%)
Apr 15, 2002 5.963 5.996 5.928 5.963 2,274,352 +0.04(+0.72%)
Apr 12, 2002 5.948 5.948 5.854 5.920 2,969,090 +0.16(+2.79%)
Apr 11, 2002 5.852 5.870 5.749 5.760 3,174,396 +0.01(+0.19%)
Apr 10, 2002 5.473 5.760 5.473 5.749 3,190,647 +0.27(+4.85%)
Apr 09, 2002 5.503 5.503 5.466 5.483 1,078,807 -0.02(-0.37%)
Apr 08, 2002 5.455 5.536 5.449 5.503 688,779 -0.02(-0.37%)
Apr 05, 2002 5.424 5.566 5.424 5.523 1,971,267 +0.10(+1.84%)
Apr 04, 2002 5.409 5.444 5.372 5.424 1,129,727 +0.00(+0.00%)
Apr 03, 2002 5.483 5.483 5.392 5.424 1,733,458 -0.07(-1.24%)
Apr 02, 2002 5.492 5.499 5.437 5.492 1,771,378 -0.01(-0.23%)
Apr 01, 2002 5.446 5.557 5.427 5.505 1,355,077 +0.05(+0.95%)
Mar 29, 2002 5.442 5.473 5.418 5.453 420,634 +0.00(+0.00%)
Mar 28, 2002 5.442 5.473 5.418 5.453 420,634 +0.01(+0.20%)
Mar 27, 2002 5.446 5.479 5.363 5.442 741,866 +0.01(+0.14%)
Mar 26, 2002 5.413 5.512 5.409 5.435 1,845,050 -0.00(-0.03%)
Mar 25, 2002 5.455 5.481 5.355 5.437 1,021,928 -0.03(-0.51%)
Mar 22, 2002 5.317 5.464 5.191 5.464 3,194,439 +0.07(+1.30%)
Mar 21, 2002 5.444 5.479 5.353 5.394 888,126 -0.03(-0.54%)
Mar 20, 2002 5.501 5.518 5.409 5.424 2,069,045 -0.16(-2.88%)
Mar 19, 2002 5.435 5.606 5.413 5.584 3,459,875 +0.14(+2.61%)
Mar 18, 2002 5.455 5.518 5.383 5.442 1,446,625 +0.06(+1.13%)
Mar 15, 2002 5.167 5.409 5.160 5.381 4,424,653 +0.21(+4.14%)
Mar 14, 2002 5.173 5.197 5.149 5.167 1,074,202 -0.01(-0.21%)
Mar 13, 2002 5.209 5.241 5.141 5.178 1,195,815 -0.03(-0.60%)
Mar 12, 2002 5.252 5.252 5.160 5.209 1,561,196 -0.05(-1.02%)
Mar 11, 2002 5.206 5.280 5.173 5.263 5,206,606 +0.08(+1.46%)
Mar 08, 2002 5.058 5.197 5.041 5.187 3,816,859 +0.16(+3.27%)
Mar 07, 2002 5.003 5.036 4.975 5.023 2,207,722 +0.02(+0.41%)
Mar 06, 2002 4.892 5.010 4.892 5.003 3,997,247 +0.13(+2.57%)
Mar 05, 2002 4.846 4.927 4.818 4.877 2,511,077 +0.04(+0.84%)
Mar 04, 2002 4.763 4.862 4.759 4.837 2,860,748 +0.12(+2.58%)
Mar 01, 2002 4.523 4.724 4.523 4.715 3,153,540 +0.21(+4.67%)
Feb 28, 2002 4.534 4.578 4.490 4.504 1,742,397 -0.02(-0.41%)
Feb 27, 2002 4.578 4.595 4.506 4.523 780,327 -0.01(-0.33%)
Feb 26, 2002 4.523 4.541 4.497 4.538 1,330,158 -0.01(-0.32%)
Feb 25, 2002 4.514 4.560 4.486 4.552 615,107 +0.06(+1.23%)
Feb 22, 2002 4.541 4.550 4.430 4.497 1,356,702 -0.05(-1.18%)
Feb 21, 2002 4.514 4.550 4.506 4.550 1,559,842 +0.04(+0.82%)
Feb 20, 2002 4.578 4.597 4.495 4.514 1,051,992 -0.05(-1.01%)
Feb 19, 2002 4.545 4.615 4.514 4.560 1,196,628 -0.02(-0.48%)
Feb 18, 2002 4.634 4.634 4.573 4.582 818,517 +0.00(+0.00%)
Feb 15, 2002 4.634 4.634 4.573 4.582 818,517 -0.03(-0.68%)
Feb 14, 2002 4.550 4.630 4.550 4.613 1,706,373 +0.03(+0.56%)
Feb 13, 2002 4.552 4.593 4.541 4.587 1,444,729 +0.03(+0.61%)
Feb 12, 2002 4.482 4.587 4.467 4.560 871,063 +0.05(+1.06%)
Feb 11, 2002 4.587 4.589 4.482 4.512 1,691,476 -0.10(-2.24%)
Feb 08, 2002 4.635 4.691 4.539 4.615 1,573,926 -0.02(-0.44%)
Feb 07, 2002 4.626 4.713 4.584 4.635 2,479,117 -0.04(-0.79%)
Feb 06, 2002 4.753 4.753 4.656 4.672 1,588,823 +0.02(+0.44%)
Feb 05, 2002 4.735 4.742 4.587 4.652 3,210,961 -0.08(-1.72%)
Feb 04, 2002 4.790 4.827 4.720 4.733 1,899,762 -0.10(-2.10%)
Feb 01, 2002 4.883 4.883 4.794 4.835 8,569,245 -0.04(-0.80%)
Jan 31, 2002 4.813 4.929 4.813 4.873 2,169,261 +0.06(+1.27%)
Jan 30, 2002 4.809 4.822 4.800 4.813 3,212,857 +0.01(+0.23%)
Jan 29, 2002 4.864 4.864 4.790 4.801 2,475,866 -0.03(-0.61%)
Jan 28, 2002 4.809 4.846 4.790 4.831 1,245,381 +0.01(+0.27%)
Jan 25, 2002 4.883 4.883 4.781 4.818 2,430,092 -0.06(-1.32%)
Jan 24, 2002 4.901 4.929 4.883 4.883 1,799,005 +0.01(+0.23%)
Jan 23, 2002 4.809 4.872 4.763 4.872 938,776 +0.10(+2.09%)
Jan 22, 2002 4.827 4.827 4.753 4.772 965,319 +0.03(+0.58%)
Jan 21, 2002 4.726 4.763 4.713 4.744 572,312 +0.00(+0.00%)
Jan 18, 2002 4.726 4.763 4.713 4.744 572,312 +0.03(+0.67%)
Jan 17, 2002 4.726 4.772 4.670 4.713 1,079,619 +0.01(+0.16%)
Jan 16, 2002 4.689 4.759 4.661 4.706 2,676,568 +0.02(+0.35%)
Jan 15, 2002 4.615 4.726 4.589 4.689 4,231,264 +0.10(+2.09%)
Jan 14, 2002 4.634 4.634 4.562 4.593 1,504,317 -0.01(-0.16%)
Jan 11, 2002 4.661 4.661 4.580 4.600 1,233,193 -0.05(-1.07%)
Jan 10, 2002 4.726 4.726 4.646 4.650 1,361,577 +0.09(+1.98%)
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.