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
)
6.610
-0.320 (-4.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2009
8.197
8.536
7.905
7.997
26,562,214
-0.65(-7.49%)
Oct 29, 2009
8.197
8.721
8.174
8.644
16,693,602
+0.56(+6.96%)
Oct 28, 2009
8.459
8.490
7.812
8.082
40,294,428
-0.65(-7.41%)
Oct 27, 2009
9.168
9.191
8.667
8.729
23,759,908
-0.44(-4.79%)
Oct 26, 2009
9.754
10.14
9.099
9.168
29,636,258
-0.67(-6.81%)
Oct 23, 2009
9.854
9.861
9.630
9.838
14,716,092
-0.30(-2.96%)
Oct 22, 2009
10.19
10.29
10.02
10.14
13,504,290
-0.05(-0.53%)
Oct 21, 2009
10.27
10.40
10.12
10.19
11,465,684
+0.02(+0.15%)
Oct 20, 2009
10.17
10.26
10.12
10.18
14,324,175
-0.25(-2.44%)
Oct 19, 2009
10.31
10.57
10.19
10.43
9,815,915
+0.17(+1.65%)
Oct 16, 2009
10.52
10.55
10.24
10.26
14,557,994
-0.41(-3.83%)
Oct 15, 2009
10.56
10.76
10.49
10.67
11,020,002
-0.05(-0.50%)
Oct 14, 2009
10.67
10.72
10.43
10.72
15,518,739
+0.33(+3.19%)
Oct 13, 2009
10.25
10.48
10.11
10.39
18,836,288
+0.21(+2.04%)
Oct 12, 2009
10.31
10.35
10.10
10.19
6,794,193
+0.03(+0.30%)
Oct 09, 2009
10.02
10.19
9.915
10.15
9,601,968
+0.11(+1.07%)
Oct 08, 2009
9.938
10.16
9.831
10.05
16,439,223
+0.33(+3.41%)
Oct 07, 2009
9.969
9.977
9.638
9.715
9,333,382
-0.19(-1.94%)
Oct 06, 2009
9.838
10.00
9.754
9.908
13,200,281
+0.33(+3.46%)
Oct 05, 2009
9.391
9.646
9.361
9.576
13,277,177
+0.21(+2.22%)
Oct 02, 2009
9.415
9.461
8.952
9.368
24,040,016
-0.15(-1.62%)
Oct 01, 2009
10.05
10.05
9.492
9.522
26,011,748
-0.43(-4.33%)
Sep 30, 2009
10.10
10.19
9.846
9.954
20,054,586
-0.07(-0.69%)
Sep 29, 2009
10.09
10.35
9.992
10.02
12,674,465
-0.23(-2.27%)
Sep 28, 2009
9.977
10.29
9.977
10.26
11,580,090
+0.25(+2.48%)
Sep 25, 2009
9.854
10.07
9.754
10.01
20,660,914
+0.16(+1.64%)
Sep 24, 2009
10.22
10.31
9.669
9.846
29,885,638
-0.21(-2.07%)
Sep 23, 2009
9.792
10.39
9.715
10.05
139,963,312
+0.04(+0.38%)
Sep 22, 2009
10.16
10.35
9.938
10.02
23,132,264
-0.04(-0.38%)
Sep 21, 2009
10.69
10.71
9.962
10.05
26,509,208
-0.89(-8.10%)
Sep 18, 2009
10.92
11.03
10.81
10.94
14,529,293
+0.19(+1.79%)
Sep 17, 2009
10.93
11.21
10.71
10.75
17,047,848
-0.23(-2.10%)
Sep 16, 2009
10.15
11.24
10.12
10.98
27,047,382
+0.90(+8.94%)
Sep 15, 2009
9.669
10.11
9.561
10.08
14,822,873
+0.42(+4.39%)
Sep 14, 2009
9.646
9.754
9.415
9.653
8,408,057
+0.02(+0.16%)
Sep 11, 2009
9.900
9.992
9.592
9.638
12,016,990
-0.22(-2.27%)
Sep 10, 2009
10.04
10.04
9.638
9.861
10,901,725
-0.12(-1.23%)
Sep 09, 2009
9.784
10.31
9.669
9.985
15,935,718
-0.05(-0.46%)
Sep 08, 2009
9.831
10.27
9.831
10.03
13,492,822
+0.45(+4.75%)
Sep 04, 2009
9.669
9.861
9.492
9.576
11,947,436
-0.14(-1.43%)
Sep 03, 2009
9.569
9.723
9.453
9.715
11,530,647
+0.30(+3.19%)
Sep 02, 2009
9.091
9.584
9.091
9.415
13,096,626
-0.01(-0.08%)
Sep 01, 2009
10.16
10.25
9.353
9.422
17,910,996
-0.81(-7.91%)
Aug 31, 2009
10.02
10.31
9.877
10.23
14,392,495
+0.02(+0.15%)
Aug 28, 2009
10.52
10.52
10.18
10.22
10,529,720
-0.08(-0.82%)
Aug 27, 2009
10.15
10.31
9.792
10.30
12,213,110
+0.15(+1.52%)
Aug 26, 2009
9.969
10.25
9.653
10.15
10,792,897
+0.28(+2.81%)
Aug 25, 2009
9.992
10.15
9.769
9.869
8,573,574
+0.10(+1.03%)
Aug 24, 2009
10.14
10.25
9.661
9.769
13,091,163
-0.14(-1.40%)
Aug 21, 2009
10.05
10.39
9.869
9.908
27,081,194
+0.07(+0.70%)
Aug 20, 2009
9.438
10.00
9.353
9.838
22,858,358
+0.45(+4.84%)
Aug 19, 2009
8.713
9.422
8.613
9.384
21,193,022
+0.51(+5.73%)
Aug 18, 2009
8.567
9.037
8.459
8.875
29,693,094
+0.98(+12.38%)
Aug 17, 2009
7.920
8.529
7.827
7.897
15,089,287
-0.39(-4.73%)
Aug 14, 2009
8.590
8.690
8.236
8.290
8,606,512
-0.29(-3.41%)
Aug 13, 2009
8.698
8.760
8.529
8.582
12,090,794
+0.14(+1.64%)
Aug 12, 2009
8.313
8.536
8.228
8.444
7,723,164
+0.15(+1.76%)
Aug 11, 2009
8.675
8.852
8.243
8.297
13,396,162
-0.11(-1.28%)
Aug 10, 2009
8.344
8.606
8.282
8.405
10,567,996
-0.02(-0.18%)
Aug 07, 2009
8.359
8.667
8.359
8.421
17,474,838
+0.25(+3.02%)
Aug 06, 2009
7.920
8.297
7.920
8.174
19,362,164
+0.26(+3.31%)
Aug 05, 2009
7.812
7.928
7.565
7.912
8,038,785
+0.24(+3.11%)
Aug 04, 2009
7.635
7.782
7.404
7.673
7,263,619
+0.16(+2.15%)
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
.