Skip to main content

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

8.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.460 5.491 5.436 5.471 419,282 +0.00(+0.00%)
Mar 28, 2002 5.460 5.491 5.436 5.471 419,282 +0.01(+0.20%)
Mar 27, 2002 5.463 5.497 5.380 5.460 739,481 +0.01(+0.14%)
Mar 26, 2002 5.430 5.530 5.426 5.452 1,839,119 -0.00(-0.03%)
Mar 25, 2002 5.473 5.499 5.373 5.454 1,018,643 -0.03(-0.51%)
Mar 22, 2002 5.334 5.482 5.208 5.482 3,184,170 +0.07(+1.30%)
Mar 21, 2002 5.461 5.497 5.371 5.411 885,271 -0.03(-0.54%)
Mar 20, 2002 5.519 5.536 5.426 5.441 2,062,394 -0.16(-2.88%)
Mar 19, 2002 5.452 5.624 5.430 5.602 3,448,753 +0.14(+2.61%)
Mar 18, 2002 5.473 5.536 5.400 5.460 1,441,975 +0.06(+1.13%)
Mar 15, 2002 5.184 5.426 5.176 5.399 4,410,430 +0.21(+4.14%)
Mar 14, 2002 5.189 5.213 5.165 5.184 1,070,749 -0.01(-0.21%)
Mar 13, 2002 5.226 5.258 5.158 5.195 1,191,971 -0.03(-0.60%)
Mar 12, 2002 5.269 5.269 5.176 5.226 1,556,177 -0.05(-1.02%)
Mar 11, 2002 5.223 5.297 5.189 5.280 5,189,868 +0.08(+1.46%)
Mar 08, 2002 5.074 5.213 5.058 5.204 3,804,589 +0.16(+3.27%)
Mar 07, 2002 5.019 5.052 4.991 5.039 2,200,625 +0.02(+0.41%)
Mar 06, 2002 4.908 5.026 4.908 5.019 3,984,397 +0.13(+2.57%)
Mar 05, 2002 4.861 4.943 4.834 4.893 2,503,005 +0.04(+0.84%)
Mar 04, 2002 4.778 4.878 4.774 4.852 2,851,552 +0.12(+2.58%)
Mar 01, 2002 4.537 4.739 4.537 4.730 3,143,403 +0.21(+4.67%)
Feb 28, 2002 4.548 4.593 4.504 4.519 1,736,795 -0.02(-0.41%)
Feb 27, 2002 4.593 4.610 4.521 4.537 777,818 -0.01(-0.33%)
Feb 26, 2002 4.537 4.556 4.511 4.552 1,325,882 -0.01(-0.32%)
Feb 25, 2002 4.528 4.574 4.500 4.567 613,129 +0.06(+1.23%)
Feb 22, 2002 4.556 4.565 4.445 4.511 1,352,341 -0.05(-1.18%)
Feb 21, 2002 4.528 4.565 4.521 4.565 1,554,827 +0.04(+0.82%)
Feb 20, 2002 4.593 4.611 4.510 4.528 1,048,611 -0.05(-1.01%)
Feb 19, 2002 4.560 4.630 4.528 4.574 1,192,781 -0.02(-0.48%)
Feb 18, 2002 4.648 4.648 4.587 4.597 815,886 +0.00(+0.00%)
Feb 15, 2002 4.648 4.648 4.587 4.597 815,886 -0.03(-0.68%)
Feb 14, 2002 4.565 4.645 4.565 4.628 1,700,888 +0.03(+0.56%)
Feb 13, 2002 4.567 4.608 4.556 4.602 1,440,085 +0.03(+0.61%)
Feb 12, 2002 4.497 4.602 4.482 4.574 868,262 +0.05(+1.06%)
Feb 11, 2002 4.602 4.604 4.497 4.526 1,686,039 -0.10(-2.24%)
Feb 08, 2002 4.650 4.706 4.554 4.630 1,568,866 -0.02(-0.44%)
Feb 07, 2002 4.641 4.728 4.598 4.650 2,471,147 -0.04(-0.79%)
Feb 06, 2002 4.769 4.769 4.671 4.687 1,583,715 +0.02(+0.44%)
Feb 05, 2002 4.750 4.758 4.602 4.667 3,200,639 -0.08(-1.72%)
Feb 04, 2002 4.806 4.843 4.736 4.748 1,893,655 -0.10(-2.10%)
Feb 01, 2002 4.898 4.898 4.810 4.850 8,541,698 -0.04(-0.80%)
Jan 31, 2002 4.828 4.945 4.828 4.889 2,162,287 +0.06(+1.27%)
Jan 30, 2002 4.824 4.837 4.815 4.828 3,202,529 +0.01(+0.23%)
Jan 29, 2002 4.880 4.880 4.806 4.817 2,467,907 -0.03(-0.61%)
Jan 28, 2002 4.824 4.861 4.806 4.847 1,241,378 +0.01(+0.27%)
Jan 25, 2002 4.898 4.898 4.797 4.834 2,422,280 -0.06(-1.32%)
Jan 24, 2002 4.917 4.945 4.898 4.898 1,793,222 +0.01(+0.23%)
Jan 23, 2002 4.824 4.887 4.778 4.887 935,758 +0.10(+2.09%)
Jan 22, 2002 4.843 4.843 4.769 4.787 962,216 +0.03(+0.58%)
Jan 21, 2002 4.741 4.778 4.728 4.760 570,472 +0.00(+0.00%)
Jan 18, 2002 4.741 4.778 4.728 4.760 570,472 +0.03(+0.67%)
Jan 17, 2002 4.741 4.787 4.685 4.728 1,076,149 +0.01(+0.16%)
Jan 16, 2002 4.704 4.774 4.676 4.721 2,667,964 +0.02(+0.35%)
Jan 15, 2002 4.630 4.741 4.604 4.704 4,217,662 +0.10(+2.09%)
Jan 14, 2002 4.648 4.648 4.576 4.608 1,499,481 -0.01(-0.16%)
Jan 11, 2002 4.676 4.676 4.595 4.615 1,229,229 -0.05(-1.07%)
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.