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 )

6.430 -0.200 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.584 4.600 4.428 4.491 1,518,380 -0.13(-2.81%)
Jul 30, 2002 4.787 4.806 4.571 4.621 1,375,289 -0.26(-5.42%)
Jul 29, 2002 4.537 4.886 4.537 4.886 1,840,198 +0.39(+8.56%)
Jul 26, 2002 4.445 4.500 4.417 4.500 900,660 +0.03(+0.70%)
Jul 25, 2002 4.491 4.578 4.454 4.469 1,688,468 -0.11(-2.43%)
Jul 24, 2002 4.341 4.584 4.297 4.580 2,915,538 +0.16(+3.56%)
Jul 23, 2002 4.519 4.602 4.417 4.423 1,812,390 -0.11(-2.53%)
Jul 22, 2002 4.626 4.656 4.528 4.537 2,594,529 -0.12(-2.51%)
Jul 19, 2002 4.741 4.748 4.658 4.654 843,424 -0.16(-3.27%)
Jul 17, 2002 4.676 4.811 4.663 4.811 762,429 -0.06(-1.18%)
Jul 12, 2002 4.889 4.954 4.845 4.869 770,799 -0.02(-0.49%)
Jul 11, 2002 4.824 4.908 4.750 4.893 1,223,289 +0.07(+1.42%)
Jul 10, 2002 4.941 5.000 4.810 4.824 866,912 -0.10(-2.07%)
Jul 09, 2002 5.010 5.010 4.926 4.926 941,698 -0.06(-1.15%)
Jul 08, 2002 4.908 4.984 4.908 4.984 2,628,277 +0.09(+1.85%)
Jul 05, 2002 4.769 4.913 4.769 4.893 956,007 +0.12(+2.60%)
Jul 04, 2002 4.652 4.797 4.606 4.769 2,699,822 +0.00(+0.00%)
Jul 03, 2002 4.652 4.797 4.606 4.769 1,586,145 +0.09(+1.86%)
Jul 02, 2002 4.769 4.784 4.676 4.682 1,268,916 -0.09(-1.90%)
Jul 01, 2002 4.882 4.889 4.773 4.773 2,218,174 -0.11(-2.24%)
Jun 28, 2002 4.945 5.019 4.873 4.882 1,164,163 -0.10(-2.01%)
Jun 27, 2002 4.871 4.982 4.837 4.982 738,131 +0.15(+3.10%)
Jun 26, 2002 4.815 4.880 4.760 4.832 1,522,429 -0.15(-3.01%)
Jun 25, 2002 4.978 5.063 4.954 4.982 895,531 -0.14(-2.71%)
Jun 21, 2002 5.213 5.232 5.104 5.121 2,375,843 -0.11(-2.12%)
Jun 20, 2002 5.330 5.334 5.213 5.232 1,258,657 -0.10(-1.84%)
Jun 19, 2002 5.436 5.436 5.324 5.330 1,148,234 -0.11(-2.01%)
Jun 18, 2002 5.436 5.454 5.384 5.439 867,722 -0.01(-0.10%)
Jun 17, 2002 5.345 5.449 5.324 5.445 1,608,014 +0.09(+1.73%)
Jun 14, 2002 5.223 5.352 5.139 5.352 1,816,980 +0.11(+2.19%)
Jun 12, 2002 5.210 5.258 5.204 5.237 963,836 -0.06(-1.12%)
Jun 11, 2002 5.302 5.356 5.287 5.297 960,326 -0.01(-0.17%)
Jun 10, 2002 5.371 5.382 5.306 5.306 379,595 -0.04(-0.76%)
Jun 07, 2002 5.304 5.348 5.217 5.347 1,204,120 +0.04(+0.80%)
Jun 06, 2002 5.417 5.417 5.261 5.304 1,605,314 -0.10(-1.82%)
Jun 05, 2002 5.417 5.424 5.389 5.402 500,007 -0.16(-2.86%)
May 31, 2002 5.510 5.571 5.510 5.561 1,538,358 -0.15(-2.66%)
May 28, 2002 5.769 5.797 5.687 5.713 1,316,163 -0.05(-0.80%)
May 27, 2002 5.826 5.850 5.756 5.760 641,207 +0.00(+0.00%)
May 24, 2002 5.826 5.850 5.756 5.760 641,207 -0.06(-0.96%)
May 23, 2002 5.747 5.824 5.734 5.815 1,276,746 +0.07(+1.19%)
May 22, 2002 5.749 5.749 5.686 5.747 1,378,259 -0.01(-0.23%)
May 21, 2002 5.923 5.923 5.760 5.760 1,100,177 -0.11(-1.95%)
May 20, 2002 5.924 5.924 5.862 5.874 764,859 -0.03(-0.50%)
May 17, 2002 5.917 6.000 5.880 5.904 1,462,223 +0.01(+0.22%)
May 16, 2002 5.880 5.895 5.834 5.891 1,555,367 +0.01(+0.25%)
May 15, 2002 5.815 5.887 5.778 5.876 1,688,468 +0.03(+0.51%)
May 14, 2002 5.750 5.858 5.750 5.847 1,036,731 +0.07(+1.19%)
May 13, 2002 5.787 5.871 5.713 5.778 2,270,010 +0.03(+0.58%)
May 10, 2002 5.741 5.767 5.732 5.745 1,694,138 -0.00(-0.06%)
May 09, 2002 5.797 5.797 5.704 5.749 1,325,882 -0.05(-0.83%)
May 08, 2002 5.732 5.815 5.732 5.797 1,124,746 +0.06(+1.00%)
May 07, 2002 5.778 5.797 5.713 5.739 1,382,579 -0.08(-1.31%)
May 06, 2002 5.732 5.843 5.708 5.815 546,714 +0.13(+2.28%)
May 03, 2002 5.741 5.745 5.599 5.686 853,683 -0.17(-2.91%)
May 02, 2002 5.843 5.956 5.826 5.856 1,444,135 -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.