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
)
6.500
+0.091 (+1.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2009
8.447
8.708
8.301
8.670
10,938,189
+0.24(+2.82%)
Nov 27, 2009
8.102
8.494
8.093
8.432
8,730,768
-0.19(-2.23%)
Nov 25, 2009
8.593
8.678
8.570
8.624
5,846,427
+0.06(+0.72%)
Nov 24, 2009
8.708
8.716
8.518
8.563
10,228,033
-0.15(-1.68%)
Nov 23, 2009
8.678
8.785
8.593
8.708
10,671,080
+0.19(+2.25%)
Nov 20, 2009
8.501
8.563
8.409
8.517
7,647,383
-0.07(-0.81%)
Nov 19, 2009
8.785
8.808
8.447
8.586
17,960,262
-0.31(-3.54%)
Nov 18, 2009
9.023
9.062
8.824
8.900
12,301,275
-0.11(-1.19%)
Nov 17, 2009
9.031
9.158
8.916
9.008
14,974,994
-0.20(-2.17%)
Nov 16, 2009
9.139
9.246
9.039
9.208
16,331,702
+0.32(+3.63%)
Nov 13, 2009
8.693
8.977
8.678
8.885
7,490,740
+0.15(+1.76%)
Nov 12, 2009
9.062
9.185
8.632
8.732
10,038,662
-0.39(-4.29%)
Nov 11, 2009
9.023
9.238
8.962
9.123
14,069,052
+0.25(+2.77%)
Nov 10, 2009
8.993
9.139
8.755
8.877
15,706,734
-0.17(-1.87%)
Nov 09, 2009
8.540
9.169
8.540
9.046
11,489,957
+0.58(+6.80%)
Nov 06, 2009
8.156
8.570
8.156
8.470
9,085,853
+0.13(+1.57%)
Nov 05, 2009
8.501
8.601
8.294
8.340
12,467,494
-0.05(-0.64%)
Nov 04, 2009
8.186
8.724
8.186
8.394
25,188,480
+0.25(+3.02%)
Nov 03, 2009
7.772
8.217
7.764
8.148
15,126,035
+0.22(+2.71%)
Nov 02, 2009
7.956
8.332
7.699
7.933
16,462,428
-0.04(-0.48%)
Oct 30, 2009
8.171
8.509
7.879
7.971
26,647,878
-0.65(-7.49%)
Oct 29, 2009
8.171
8.693
8.148
8.616
16,747,439
+0.56(+6.96%)
Oct 28, 2009
8.432
8.463
7.787
8.056
40,424,380
-0.65(-7.41%)
Oct 27, 2009
9.139
9.162
8.639
8.701
23,836,534
-0.44(-4.79%)
Oct 26, 2009
9.722
10.11
9.069
9.139
29,731,834
-0.67(-6.81%)
Oct 23, 2009
9.822
9.830
9.599
9.807
14,763,552
-0.30(-2.96%)
Oct 22, 2009
10.16
10.25
9.983
10.11
13,547,842
-0.05(-0.53%)
Oct 21, 2009
10.24
10.37
10.08
10.16
11,502,661
+0.02(+0.15%)
Oct 20, 2009
10.14
10.23
10.09
10.14
14,370,371
-0.25(-2.44%)
Oct 19, 2009
10.28
10.54
10.15
10.40
9,847,571
+0.17(+1.65%)
Oct 16, 2009
10.48
10.52
10.21
10.23
14,604,944
-0.41(-3.83%)
Oct 15, 2009
10.53
10.72
10.46
10.64
11,055,541
-0.05(-0.50%)
Oct 14, 2009
10.64
10.69
10.40
10.69
15,568,787
+0.33(+3.19%)
Oct 13, 2009
10.22
10.44
10.08
10.36
18,897,036
+0.21(+2.04%)
Oct 12, 2009
10.28
10.31
10.07
10.15
6,816,104
+0.03(+0.30%)
Oct 09, 2009
9.991
10.16
9.883
10.12
9,632,934
+0.11(+1.07%)
Oct 08, 2009
9.906
10.13
9.799
10.01
16,492,240
+0.33(+3.41%)
Oct 07, 2009
9.937
9.945
9.607
9.684
9,363,483
-0.19(-1.94%)
Oct 06, 2009
9.807
9.968
9.722
9.876
13,242,852
+0.33(+3.46%)
Oct 05, 2009
9.361
9.615
9.331
9.546
13,319,996
+0.21(+2.22%)
Oct 02, 2009
9.384
9.430
8.924
9.338
24,117,546
-0.15(-1.62%)
Oct 01, 2009
10.01
10.01
9.461
9.492
26,095,636
-0.43(-4.33%)
Sep 30, 2009
10.07
10.16
9.814
9.922
20,119,262
-0.07(-0.69%)
Sep 29, 2009
10.06
10.31
9.960
9.991
12,715,340
-0.23(-2.27%)
Sep 28, 2009
9.945
10.25
9.945
10.22
11,617,436
+0.25(+2.48%)
Sep 25, 2009
9.822
10.04
9.722
9.976
20,727,544
+0.16(+1.64%)
Sep 24, 2009
10.18
10.28
9.638
9.814
29,982,020
-0.21(-2.07%)
Sep 23, 2009
9.761
10.36
9.684
10.02
140,414,704
+0.04(+0.38%)
Sep 22, 2009
10.13
10.31
9.906
9.983
23,206,866
-0.04(-0.38%)
Sep 21, 2009
10.65
10.67
9.930
10.02
26,594,702
-0.88(-8.10%)
Sep 18, 2009
10.89
11.00
10.77
10.90
14,576,150
+0.19(+1.79%)
Sep 17, 2009
10.90
11.17
10.67
10.71
17,102,828
-0.23(-2.10%)
Sep 16, 2009
10.11
11.20
10.08
10.94
27,134,610
+0.90(+8.94%)
Sep 15, 2009
9.638
10.08
9.530
10.04
14,870,677
+0.42(+4.39%)
Sep 14, 2009
9.615
9.722
9.384
9.622
8,435,173
+0.02(+0.16%)
Sep 11, 2009
9.868
9.960
9.561
9.607
12,055,745
-0.22(-2.27%)
Sep 10, 2009
10.01
10.01
9.607
9.830
10,936,883
-0.12(-1.23%)
Sep 09, 2009
9.753
10.28
9.638
9.953
15,987,111
-0.05(-0.46%)
Sep 08, 2009
9.799
10.24
9.799
9.999
13,536,337
+0.45(+4.75%)
Sep 04, 2009
9.638
9.830
9.461
9.546
11,985,967
-0.14(-1.43%)
Sep 03, 2009
9.538
9.691
9.423
9.684
11,567,834
+0.30(+3.19%)
Sep 02, 2009
9.062
9.553
9.062
9.384
13,138,863
-0.01(-0.08%)
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
.