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 )

6.620 +0.120 (+1.85%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
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%)
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.