Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cemex S.A.B. DE C.V. ADR
(NY:
CX
)
7.530
-0.090 (-1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
8.736
8.867
8.670
8.680
8,430,305
-0.04(-0.43%)
Jan 30, 2017
8.708
8.736
8.577
8.717
8,754,554
+0.00(+0.00%)
Jan 27, 2017
8.670
8.825
8.539
8.717
8,764,524
+0.12(+1.42%)
Jan 26, 2017
8.830
8.839
8.511
8.595
17,470,942
-0.30(-3.37%)
Jan 25, 2017
8.708
8.914
8.492
8.895
21,268,120
+0.32(+3.72%)
Jan 24, 2017
8.333
8.695
8.333
8.577
19,642,128
+0.30(+3.62%)
Jan 23, 2017
8.286
8.381
8.080
8.277
16,127,880
-0.01(-0.11%)
Jan 20, 2017
7.874
8.338
7.789
8.286
19,078,796
+0.51(+6.51%)
Jan 19, 2017
7.817
7.855
7.724
7.780
10,668,525
-0.01(-0.12%)
Jan 18, 2017
7.752
7.930
7.705
7.789
14,288,777
+0.02(+0.24%)
Jan 17, 2017
7.424
7.789
7.396
7.771
17,588,144
+0.30(+4.02%)
Jan 13, 2017
7.471
7.471
7.471
0
-0.06(-0.75%)
Jan 12, 2017
7.358
7.555
7.274
7.527
10,922,510
+0.21(+2.82%)
Jan 11, 2017
7.311
7.330
7.227
7.321
9,304,286
+0.01(+0.13%)
Jan 10, 2017
7.405
7.405
7.283
7.311
17,724,750
-0.08(-1.14%)
Jan 09, 2017
7.471
7.508
7.377
7.396
9,849,989
-0.13(-1.74%)
Jan 06, 2017
7.489
7.560
7.461
7.527
8,234,348
+0.07(+0.88%)
Jan 05, 2017
7.555
7.574
7.442
7.461
14,243,778
+0.00(+0.00%)
Jan 04, 2017
7.377
7.471
7.274
7.461
21,269,168
+0.06(+0.76%)
Jan 03, 2017
7.602
7.649
7.339
7.405
11,122,619
-0.12(-1.62%)
Dec 30, 2016
7.527
7.527
7.527
0
+0.07(+1.01%)
Dec 29, 2016
7.546
7.602
7.414
7.452
7,240,482
-0.04(-0.50%)
Dec 28, 2016
7.602
7.630
7.480
7.489
5,643,290
-0.08(-1.11%)
Dec 27, 2016
7.367
7.574
7.330
7.574
8,857,896
+0.24(+3.32%)
Dec 23, 2016
7.330
7.330
7.330
0
+0.05(+0.64%)
Dec 22, 2016
7.536
7.555
7.236
7.283
10,409,485
-0.26(-3.48%)
Dec 21, 2016
7.630
7.635
7.517
7.546
4,002,653
-0.03(-0.37%)
Dec 20, 2016
7.489
7.635
7.452
7.574
7,507,010
+0.10(+1.38%)
Dec 19, 2016
7.499
7.564
7.433
7.471
6,181,473
-0.02(-0.25%)
Dec 16, 2016
7.677
7.696
7.386
7.489
17,908,950
-0.19(-2.44%)
Dec 15, 2016
7.771
7.780
7.630
7.677
11,438,972
-0.11(-1.44%)
Dec 14, 2016
8.174
8.202
7.761
7.789
11,288,626
-0.41(-5.03%)
Dec 13, 2016
8.314
8.370
8.174
8.202
8,693,444
-0.07(-0.79%)
Dec 12, 2016
8.286
8.464
8.230
8.267
7,972,427
+0.05(+0.57%)
Dec 09, 2016
8.370
8.042
8.220
12,710,477
-0.15(-1.79%)
Dec 08, 2016
8.052
8.389
8.033
8.370
16,995,658
+0.38(+4.81%)
Dec 07, 2016
7.752
8.010
7.724
7.986
14,263,280
+0.29(+3.78%)
Dec 06, 2016
7.592
7.710
7.461
7.696
12,775,142
+0.16(+2.11%)
Dec 05, 2016
7.405
7.574
7.349
7.536
7,529,098
+0.20(+2.68%)
Dec 02, 2016
7.255
7.405
7.246
7.339
4,763,815
+0.08(+1.16%)
Dec 01, 2016
7.274
7.377
7.217
7.255
13,452,420
-0.07(-0.90%)
Nov 30, 2016
7.442
7.508
7.288
7.321
15,973,118
-0.03(-0.38%)
Nov 29, 2016
7.358
7.489
7.339
7.349
7,121,948
-0.02(-0.25%)
Nov 28, 2016
7.574
7.639
7.358
7.367
30,204,626
-0.20(-2.60%)
Nov 25, 2016
7.405
7.564
7.386
7.564
5,384,033
+0.18(+2.41%)
Nov 23, 2016
7.386
7.386
7.386
0
+0.05(+0.64%)
Nov 22, 2016
7.555
7.555
7.246
7.339
8,942,734
-0.06(-0.76%)
Nov 21, 2016
7.311
7.555
7.311
7.396
11,982,089
+0.17(+2.33%)
Nov 18, 2016
7.517
7.602
7.217
7.227
17,416,976
-0.29(-3.87%)
Nov 17, 2016
7.199
7.527
7.199
7.517
25,785,470
+0.29(+4.02%)
Nov 16, 2016
7.105
7.283
7.030
7.227
19,323,402
+0.04(+0.52%)
Nov 15, 2016
7.142
7.330
7.133
7.189
19,183,396
+0.17(+2.40%)
Nov 14, 2016
7.068
7.264
6.880
7.021
24,782,110
+0.06(+0.81%)
Nov 11, 2016
7.077
7.077
6.739
6.964
32,519,788
-0.09(-1.33%)
Nov 10, 2016
7.733
7.813
7.030
7.058
42,670,540
-0.76(-9.71%)
Nov 09, 2016
7.621
7.855
7.311
7.817
53,387,136
-0.60(-7.13%)
Nov 08, 2016
8.445
8.764
8.417
8.417
24,704,122
-0.01(-0.11%)
Nov 07, 2016
8.220
8.455
8.174
8.427
18,516,452
+0.62(+7.92%)
Nov 04, 2016
7.911
8.211
7.775
7.808
20,080,770
-0.17(-2.12%)
Nov 03, 2016
7.892
8.117
7.845
7.977
17,782,114
+0.09(+1.19%)
Nov 02, 2016
7.752
7.972
7.742
7.883
16,495,502
+0.03(+0.36%)
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
.