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
)
6.430
-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:
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 (%)
Feb 28, 2013
8.629
8.693
8.581
8.605
16,553,955
+0.07(+0.85%)
Feb 27, 2013
8.189
8.557
8.165
8.533
16,413,152
+0.34(+4.21%)
Feb 26, 2013
8.092
8.213
8.012
8.189
24,149,558
+0.10(+1.19%)
Feb 25, 2013
8.293
8.445
8.076
8.092
16,497,738
-0.22(-2.60%)
Feb 22, 2013
8.285
8.429
8.185
8.309
13,497,732
+0.09(+1.07%)
Feb 21, 2013
8.381
8.396
7.876
8.221
44,397,388
-0.18(-2.19%)
Feb 20, 2013
8.733
8.854
8.373
8.405
29,752,350
-0.38(-4.29%)
Feb 19, 2013
8.742
8.782
8.693
8.782
19,322,032
+0.04(+0.46%)
Feb 15, 2013
8.774
8.826
8.677
8.742
22,552,544
-0.03(-0.37%)
Feb 14, 2013
8.557
8.846
8.541
8.774
36,739,672
+0.22(+2.62%)
Feb 13, 2013
8.453
8.605
8.429
8.549
19,465,226
+0.12(+1.43%)
Feb 12, 2013
8.285
8.453
8.261
8.429
10,241,208
+0.18(+2.24%)
Feb 11, 2013
8.333
8.349
8.213
8.245
10,800,296
-0.08(-0.96%)
Feb 08, 2013
8.317
8.693
8.253
8.325
12,572,578
+0.02(+0.19%)
Feb 07, 2013
8.557
8.621
8.269
8.309
32,968,106
-0.38(-4.34%)
Feb 06, 2013
8.581
8.717
8.573
8.685
23,210,180
+0.12(+1.40%)
Feb 04, 2013
8.725
8.733
8.541
8.565
20,373,238
-0.22(-2.46%)
Feb 01, 2013
8.782
8.878
8.725
8.782
25,134,152
+0.09(+1.01%)
Jan 31, 2013
8.685
8.758
8.621
8.693
24,649,972
+0.01(+0.09%)
Jan 30, 2013
8.934
8.974
8.685
8.685
20,494,998
-0.22(-2.43%)
Jan 29, 2013
8.565
8.966
8.549
8.902
24,306,736
+0.35(+4.12%)
Jan 28, 2013
8.573
8.597
8.461
8.549
14,160,585
-0.02(-0.28%)
Jan 25, 2013
8.645
8.661
8.533
8.573
13,772,664
-0.07(-0.83%)
Jan 24, 2013
8.413
8.709
8.413
8.645
15,963,692
+0.20(+2.37%)
Jan 23, 2013
8.293
8.477
8.269
8.445
15,948,476
+0.13(+1.54%)
Jan 22, 2013
8.317
8.377
8.261
8.317
31,608,024
+0.04(+0.48%)
Jan 18, 2013
8.269
8.337
8.183
8.277
15,568,328
+0.01(+0.10%)
Jan 17, 2013
8.333
8.413
8.213
8.269
26,600,630
-0.04(-0.48%)
Jan 16, 2013
8.221
8.325
8.205
8.309
11,414,249
+0.06(+0.78%)
Jan 15, 2013
8.325
8.349
8.181
8.245
9,501,130
-0.08(-0.96%)
Jan 14, 2013
8.421
8.453
8.269
8.325
15,893,099
-0.08(-0.95%)
Jan 11, 2013
8.429
8.477
8.385
8.405
22,586,500
-0.03(-0.38%)
Jan 10, 2013
8.485
8.605
8.437
8.437
27,728,704
-0.02(-0.19%)
Jan 09, 2013
8.381
8.461
8.301
8.453
15,048,274
+0.10(+1.15%)
Jan 08, 2013
8.365
8.397
8.229
8.357
7,701,284
-0.01(-0.10%)
Jan 07, 2013
8.269
8.373
8.213
8.365
6,317,232
+0.07(+0.87%)
Jan 04, 2013
8.277
8.393
8.237
8.293
10,945,786
+0.03(+0.39%)
Jan 03, 2013
8.245
8.461
8.197
8.261
18,117,108
-0.02(-0.29%)
Jan 02, 2013
8.261
8.373
7.908
8.285
17,648,706
+0.38(+4.76%)
Dec 31, 2012
7.676
7.916
7.652
7.908
6,569,684
+0.15(+1.96%)
Dec 28, 2012
7.612
7.820
7.500
7.756
6,571,629
-0.04(-0.51%)
Dec 27, 2012
7.732
7.820
7.660
7.796
11,055,388
+0.06(+0.83%)
Dec 26, 2012
7.788
7.836
7.732
7.732
5,399,054
-0.06(-0.72%)
Dec 24, 2012
7.828
7.852
7.756
7.788
2,162,707
-0.03(-0.41%)
Dec 21, 2012
7.940
7.940
7.732
7.820
17,423,506
-0.17(-2.11%)
Dec 20, 2012
7.988
8.125
7.956
7.988
14,573,258
-0.02(-0.30%)
Dec 19, 2012
7.788
8.036
7.773
8.012
17,264,224
+0.21(+2.67%)
Dec 18, 2012
7.716
7.908
7.716
7.804
17,567,166
+0.06(+0.83%)
Dec 17, 2012
7.379
7.748
7.379
7.740
22,638,190
+0.38(+5.11%)
Dec 14, 2012
7.203
7.387
7.195
7.363
20,890,322
+0.12(+1.66%)
Dec 13, 2012
7.227
7.291
7.227
7.243
13,400,062
+0.00(+0.00%)
Dec 12, 2012
7.267
7.307
7.203
7.243
16,321,068
+0.01(+0.11%)
Dec 11, 2012
7.315
7.323
7.227
7.235
21,413,312
+0.02(+0.33%)
Dec 10, 2012
7.251
7.267
7.183
7.211
13,480,988
-0.03(-0.44%)
Dec 07, 2012
7.259
7.267
7.179
7.243
12,758,014
+0.01(+0.11%)
Dec 06, 2012
7.115
7.251
7.091
7.235
11,407,150
+0.09(+1.23%)
Dec 05, 2012
7.187
7.219
7.115
7.147
11,695,096
-0.01(-0.11%)
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
.