Skip to main content

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

9.010 +0.160 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.436 5.523 5.378 5.523 1,732,206 +0.11(+2.12%)
Mar 30, 2004 5.393 5.421 5.358 5.408 1,607,204 +0.01(+0.27%)
Mar 29, 2004 5.473 5.491 5.389 5.393 1,612,603 -0.06(-1.12%)
Mar 26, 2004 5.436 5.499 5.436 5.454 1,505,691 -0.01(-0.17%)
Mar 25, 2004 5.347 5.467 5.347 5.463 1,837,769 +0.11(+2.01%)
Mar 24, 2004 5.250 5.361 5.250 5.356 2,522,444 +0.08(+1.55%)
Mar 23, 2004 5.297 5.297 5.256 5.274 1,955,481 +0.04(+0.67%)
Mar 22, 2004 5.260 5.323 5.223 5.239 1,708,987 -0.08(-1.43%)
Mar 19, 2004 5.315 5.408 5.278 5.315 1,426,856 -0.04(-0.66%)
Mar 18, 2004 5.402 5.426 5.297 5.350 710,593 -0.05(-0.89%)
Mar 17, 2004 5.399 5.449 5.358 5.399 1,492,191 +0.09(+1.75%)
Mar 16, 2004 5.278 5.319 5.269 5.306 1,224,099 +0.04(+0.67%)
Mar 15, 2004 5.213 5.278 5.213 5.271 1,906,074 -0.01(-0.14%)
Mar 12, 2004 5.093 5.302 5.093 5.278 4,888,838 +0.24(+4.78%)
Mar 11, 2004 5.186 5.186 5.037 5.037 4,239,801 -0.19(-3.72%)
Mar 10, 2004 5.289 5.317 5.215 5.232 1,663,360 -0.02(-0.39%)
Mar 09, 2004 5.223 5.282 5.219 5.252 1,720,056 +0.02(+0.35%)
Mar 08, 2004 5.324 5.365 5.232 5.234 1,681,179 -0.12(-2.25%)
Mar 05, 2004 5.371 5.436 5.352 5.354 2,032,966 -0.03(-0.48%)
Mar 04, 2004 5.417 5.417 5.352 5.380 1,742,195 +0.04(+0.80%)
Mar 03, 2004 5.436 5.437 5.328 5.337 856,923 -0.12(-2.17%)
Mar 02, 2004 5.500 5.511 5.441 5.456 2,163,367 -0.02(-0.37%)
Mar 01, 2004 5.345 5.491 5.345 5.476 2,394,472 +0.13(+2.50%)
Feb 27, 2004 5.324 5.376 5.298 5.343 1,605,854 +0.03(+0.56%)
Feb 26, 2004 5.278 5.323 5.269 5.313 1,897,705 +0.04(+0.84%)
Feb 25, 2004 5.213 5.298 5.204 5.269 2,309,698 +0.01(+0.18%)
Feb 24, 2004 5.232 5.289 5.198 5.260 2,123,140 -0.05(-0.87%)
Feb 23, 2004 5.371 5.371 5.252 5.306 1,873,136 -0.05(-0.87%)
Feb 20, 2004 5.463 5.463 5.319 5.352 2,269,200 -0.15(-2.66%)
Feb 19, 2004 5.484 5.517 5.463 5.499 2,508,675 +0.05(+0.95%)
Feb 18, 2004 5.528 5.549 5.447 5.447 2,419,040 -0.06(-1.04%)
Feb 17, 2004 5.426 5.519 5.411 5.504 3,204,689 +0.11(+2.13%)
Feb 13, 2004 5.386 5.393 5.317 5.389 1,674,159 +0.01(+0.10%)
Feb 12, 2004 5.315 5.415 5.315 5.384 3,216,568 +0.08(+1.50%)
Feb 11, 2004 5.250 5.315 5.241 5.304 2,405,001 +0.07(+1.34%)
Feb 10, 2004 5.306 5.306 5.234 5.234 1,738,415 -0.08(-1.53%)
Feb 09, 2004 5.321 5.339 5.300 5.315 1,419,026 -0.01(-0.10%)
Feb 06, 2004 5.306 5.337 5.282 5.321 1,571,836 +0.04(+0.77%)
Feb 05, 2004 5.232 5.297 5.200 5.280 1,724,376 +0.05(+0.96%)
Feb 04, 2004 5.297 5.297 5.223 5.230 2,081,833 -0.04(-0.77%)
Feb 03, 2004 5.269 5.360 5.254 5.271 2,473,307 -0.01(-0.21%)
Feb 02, 2004 5.260 5.311 5.250 5.282 1,599,374 +0.03(+0.49%)
Jan 30, 2004 5.254 5.297 5.189 5.256 1,470,863 +0.02(+0.39%)
Jan 29, 2004 5.297 5.304 5.100 5.236 3,801,890 -0.08(-1.50%)
Jan 28, 2004 5.393 5.423 5.271 5.315 3,783,531 -0.08(-1.41%)
Jan 27, 2004 5.399 5.399 5.343 5.391 2,199,815 +0.07(+1.25%)
Jan 26, 2004 5.352 5.352 5.295 5.324 2,058,074 -0.02(-0.42%)
Jan 23, 2004 5.389 5.389 5.326 5.347 2,097,492 +0.02(+0.42%)
Jan 22, 2004 5.213 5.374 5.206 5.324 5,040,568 +0.14(+2.68%)
Jan 21, 2004 5.037 5.358 5.036 5.186 4,465,236 +0.17(+3.44%)
Jan 20, 2004 5.023 5.056 4.973 5.013 3,810,529 -0.01(-0.15%)
Jan 16, 2004 5.074 5.124 5.019 5.021 1,323,452 -0.01(-0.15%)
Jan 15, 2004 5.065 5.097 5.013 5.028 1,575,346 -0.07(-1.42%)
Jan 14, 2004 5.093 5.130 5.034 5.100 1,227,879 +0.07(+1.44%)
Jan 13, 2004 5.074 5.087 5.008 5.028 1,087,758 -0.06(-1.13%)
Jan 12, 2004 5.139 5.139 5.074 5.086 1,762,984 -0.01(-0.15%)
Jan 09, 2004 5.078 5.106 5.060 5.093 2,124,220 -0.01(-0.18%)
Jan 08, 2004 5.111 5.111 5.084 5.102 1,650,941 +0.04(+0.73%)
Jan 07, 2004 5.065 5.093 5.050 5.065 2,906,358 +0.03(+0.66%)
Jan 06, 2004 5.019 5.056 5.000 5.032 1,563,467 +0.01(+0.11%)
Jan 05, 2004 5.093 5.093 5.017 5.026 3,251,666 +0.13(+2.61%)
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.