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
)
5.220
-0.020 (-0.38%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Dec 31, 2003
4.915
4.916
4.870
4.877
861,107
-0.02(-0.38%)
Dec 30, 2003
4.877
4.959
4.877
4.896
840,157
+0.01(+0.23%)
Dec 29, 2003
4.784
4.898
4.775
4.885
1,060,940
+0.11(+2.22%)
Dec 26, 2003
4.794
4.807
4.756
4.779
154,172
-0.02(-0.50%)
Dec 24, 2003
4.738
4.821
4.738
4.803
499,313
+0.05(+1.14%)
Dec 23, 2003
4.723
4.773
4.712
4.749
910,260
+0.02(+0.35%)
Dec 22, 2003
4.743
4.769
4.712
4.732
1,514,593
-0.00(-0.04%)
Dec 19, 2003
4.699
4.766
4.687
4.734
1,820,251
+0.04(+0.75%)
Dec 18, 2003
4.535
4.725
4.535
4.699
2,751,730
+0.17(+3.70%)
Dec 17, 2003
4.542
4.565
4.531
4.531
1,233,914
-0.02(-0.45%)
Dec 16, 2003
4.563
4.563
4.531
4.551
1,468,126
+0.00(+0.08%)
Dec 15, 2003
4.641
4.641
4.540
4.548
1,496,328
-0.03(-0.69%)
Dec 12, 2003
4.645
4.645
4.548
4.579
2,079,443
-0.08(-1.64%)
Dec 11, 2003
4.561
4.682
4.561
4.656
1,453,085
+0.08(+1.79%)
Dec 10, 2003
4.654
4.658
4.505
4.574
2,552,434
-0.09(-1.92%)
Dec 09, 2003
4.682
4.693
4.654
4.663
1,999,402
-0.02(-0.40%)
Dec 08, 2003
4.676
4.689
4.635
4.682
1,457,383
+0.01(+0.16%)
Dec 05, 2003
4.658
4.676
4.635
4.674
1,848,185
-0.01(-0.20%)
Dec 04, 2003
4.674
4.728
4.671
4.684
1,658,021
+0.00(+0.04%)
Dec 03, 2003
4.794
4.794
4.682
4.682
1,812,462
-0.09(-1.87%)
Dec 02, 2003
4.725
4.771
4.700
4.771
3,278,977
+0.05(+1.14%)
Dec 01, 2003
4.691
4.769
4.691
4.717
2,174,256
+0.01(+0.28%)
Nov 28, 2003
4.635
4.704
4.607
4.704
1,421,660
+0.05(+1.16%)
Nov 26, 2003
4.673
4.684
4.639
4.650
1,431,866
-0.01(-0.32%)
Nov 25, 2003
4.514
4.650
4.505
4.665
2,505,968
+0.13(+2.79%)
Nov 24, 2003
4.524
4.572
4.471
4.538
2,412,498
+0.01(+0.16%)
Nov 21, 2003
4.561
4.561
4.496
4.531
2,059,030
-0.04(-0.86%)
Nov 20, 2003
4.635
4.719
4.570
4.570
1,424,883
-0.08(-1.76%)
Nov 19, 2003
4.710
4.710
4.617
4.652
2,633,012
-0.07(-1.54%)
Nov 18, 2003
4.699
4.738
4.699
4.725
1,028,977
+0.04(+0.87%)
Nov 17, 2003
4.676
4.713
4.652
4.684
1,735,376
-0.04(-0.75%)
Nov 14, 2003
4.794
4.794
4.725
4.719
1,966,097
-0.07(-1.40%)
Nov 13, 2003
4.639
4.794
4.617
4.786
4,534,647
+0.14(+3.00%)
Nov 12, 2003
4.542
4.650
4.542
4.646
1,790,706
+0.08(+1.84%)
Nov 11, 2003
4.600
4.600
4.563
4.563
2,030,559
-0.05(-1.05%)
Nov 10, 2003
4.635
4.643
4.604
4.611
2,171,839
-0.03(-0.68%)
Nov 07, 2003
4.721
4.728
4.637
4.643
1,996,716
-0.09(-1.89%)
Nov 06, 2003
4.643
4.732
4.643
4.732
1,619,075
+0.07(+1.56%)
Nov 05, 2003
4.617
4.682
4.594
4.659
1,646,472
+0.00(+0.00%)
Nov 04, 2003
4.626
4.689
4.600
4.659
3,170,474
+0.02(+0.44%)
Nov 03, 2003
4.468
4.622
4.490
4.639
4,352,802
+0.17(+3.83%)
Oct 31, 2003
4.427
4.494
4.412
4.468
1,868,329
+0.04(+0.93%)
Oct 30, 2003
4.421
4.449
4.367
4.427
1,631,430
+0.04(+0.93%)
Oct 29, 2003
4.431
4.440
4.380
4.386
1,916,139
-0.02(-0.51%)
Oct 28, 2003
4.431
4.434
4.384
4.408
2,655,037
-0.00(-0.08%)
Oct 27, 2003
4.421
4.464
4.403
4.412
1,684,075
-0.02(-0.42%)
Oct 24, 2003
4.337
4.440
4.323
4.431
5,542,943
+0.09(+2.06%)
Oct 23, 2003
4.404
4.416
4.337
4.341
2,839,022
-0.07(-1.52%)
Oct 22, 2003
4.412
4.419
4.375
4.408
8,238,001
-0.02(-0.42%)
Oct 21, 2003
4.419
4.445
4.377
4.427
3,135,280
+0.01(+0.34%)
Oct 20, 2003
4.384
4.406
4.384
4.412
4,697,146
+0.04(+0.85%)
Oct 17, 2003
4.337
4.412
4.365
4.375
25,814,964
+0.04(+0.86%)
Oct 16, 2003
4.309
4.356
4.295
4.337
3,562,073
+0.02(+0.39%)
Oct 15, 2003
4.328
4.328
4.285
4.321
2,576,608
-0.01(-0.13%)
Oct 14, 2003
4.393
4.395
4.293
4.326
3,492,239
-0.10(-2.23%)
Oct 13, 2003
4.449
4.457
4.429
4.425
1,691,595
-0.02(-0.54%)
Oct 10, 2003
4.412
4.462
4.412
4.449
1,478,870
+0.01(+0.21%)
Oct 09, 2003
4.496
4.505
4.431
4.440
2,763,279
+0.06(+1.32%)
Oct 08, 2003
4.371
4.438
4.365
4.382
1,370,359
+0.03(+0.64%)
Oct 07, 2003
4.337
4.390
4.319
4.354
2,269,875
+0.02(+0.39%)
Oct 06, 2003
4.431
4.431
4.315
4.337
3,061,954
-0.11(-2.39%)
Oct 03, 2003
4.518
4.544
4.431
4.444
2,274,710
-0.07(-1.65%)
Oct 02, 2003
4.592
4.596
4.453
4.518
6,453,741
-0.23(-4.79%)
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
.