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 (%)
Feb 29, 2016
4.903
5.011
4.849
4.993
9,315,921
+0.09(+1.84%)
Feb 26, 2016
4.939
5.155
4.849
4.903
10,295,093
-0.01(-0.18%)
Feb 25, 2016
4.885
4.939
4.763
4.912
9,288,569
+0.10(+2.06%)
Feb 24, 2016
4.633
4.867
4.533
4.813
12,971,799
+0.02(+0.38%)
Feb 23, 2016
4.858
5.002
4.768
4.795
10,991,342
-0.14(-2.74%)
Feb 22, 2016
4.705
4.930
4.687
4.930
15,122,791
+0.34(+7.47%)
Feb 19, 2016
4.542
4.633
4.443
4.588
10,290,500
+0.05(+0.99%)
Feb 18, 2016
4.768
4.777
4.461
4.542
17,893,962
-0.20(-4.18%)
Feb 17, 2016
4.299
4.817
4.281
4.741
37,324,124
+0.50(+11.91%)
Feb 16, 2016
4.254
4.290
4.137
4.236
9,968,621
+0.16(+3.98%)
Feb 12, 2016
3.839
4.074
4.074
4.074
18,470,434
+0.23(+5.85%)
Feb 11, 2016
3.876
3.948
3.677
3.848
18,520,818
-0.11(-2.73%)
Feb 10, 2016
3.993
4.132
3.912
3.957
16,982,736
-0.04(-0.90%)
Feb 09, 2016
4.002
4.218
3.894
3.993
24,396,270
-0.14(-3.28%)
Feb 08, 2016
4.425
4.425
4.074
4.128
21,786,584
-0.40(-8.76%)
Feb 05, 2016
4.642
4.732
4.497
4.524
19,265,580
-0.16(-3.46%)
Feb 04, 2016
4.308
4.880
4.308
4.687
32,978,940
+0.50(+11.83%)
Feb 03, 2016
3.993
4.209
3.731
4.191
20,457,178
+0.30(+7.64%)
Feb 02, 2016
3.957
4.047
3.839
3.894
17,608,198
-0.08(-2.04%)
Feb 01, 2016
3.975
4.038
3.839
3.975
14,200,914
-0.11(-2.65%)
Jan 29, 2016
3.957
4.119
3.876
4.083
23,586,798
+0.23(+6.09%)
Jan 28, 2016
3.848
3.948
3.686
3.848
19,002,372
+0.15(+4.15%)
Jan 27, 2016
3.713
3.839
3.623
3.695
17,737,924
-0.06(-1.68%)
Jan 26, 2016
3.686
3.758
3.488
3.758
13,048,044
+0.18(+5.04%)
Jan 25, 2016
3.876
3.884
3.578
3.578
11,339,617
-0.35(-8.94%)
Jan 22, 2016
3.966
4.128
3.867
3.930
11,791,151
+0.10(+2.59%)
Jan 21, 2016
3.569
3.894
3.533
3.830
18,051,620
+0.24(+6.78%)
Jan 20, 2016
3.551
3.623
3.281
3.587
20,010,126
-0.09(-2.45%)
Jan 19, 2016
3.930
3.957
3.623
3.677
14,743,073
-0.22(-5.56%)
Jan 15, 2016
4.011
3.894
3.894
3.894
25,568,976
-0.12(-2.92%)
Jan 14, 2016
3.857
4.047
3.785
4.011
12,959,363
+0.14(+3.73%)
Jan 13, 2016
4.110
4.173
3.839
3.867
17,463,672
-0.15(-3.81%)
Jan 12, 2016
3.984
4.060
3.894
4.020
13,907,338
+0.12(+3.00%)
Jan 11, 2016
3.948
4.011
3.839
3.903
12,715,022
+0.02(+0.46%)
Jan 08, 2016
4.272
4.281
3.876
3.885
24,801,658
-0.29(-6.91%)
Jan 07, 2016
4.488
4.515
4.146
4.173
20,814,708
-0.42(-9.22%)
Jan 06, 2016
4.588
4.705
4.524
4.597
13,045,303
-0.05(-1.16%)
Jan 05, 2016
4.705
4.768
4.615
4.651
14,137,163
-0.06(-1.34%)
Jan 04, 2016
4.876
4.912
4.714
4.714
11,221,680
-0.31(-6.10%)
Dec 31, 2015
4.741
5.020
5.020
5.020
6,452,019
+0.25(+5.29%)
Dec 30, 2015
4.822
4.858
4.768
4.768
4,055,995
-0.09(-1.86%)
Dec 29, 2015
4.930
4.984
4.858
4.858
3,512,854
-0.04(-0.74%)
Dec 28, 2015
4.804
5.011
4.804
4.894
5,788,186
-0.19(-3.72%)
Dec 24, 2015
5.128
5.083
5.083
5.083
3,667,213
-0.05(-0.88%)
Dec 23, 2015
4.786
5.128
4.768
5.128
14,662,921
+0.36(+7.56%)
Dec 22, 2015
4.651
4.813
4.633
4.768
13,189,654
+0.14(+2.92%)
Dec 21, 2015
4.867
4.867
4.606
4.633
13,289,336
-0.08(-1.72%)
Dec 18, 2015
4.786
4.813
4.678
4.714
19,068,844
-0.11(-2.24%)
Dec 17, 2015
4.840
4.885
4.768
4.822
21,566,914
+0.00(+0.00%)
Dec 16, 2015
4.714
4.849
4.615
4.822
21,158,150
+0.14(+2.88%)
Dec 15, 2015
4.606
4.732
4.606
4.687
14,112,328
+0.17(+3.79%)
Dec 14, 2015
4.597
4.637
4.461
4.515
20,702,602
-0.13(-2.72%)
Dec 11, 2015
4.903
4.903
4.633
4.642
35,530,280
-0.32(-6.53%)
Dec 10, 2015
4.966
5.061
4.957
4.966
19,142,306
-0.07(-1.43%)
Dec 09, 2015
4.975
5.101
4.966
5.038
13,802,982
+0.06(+1.27%)
Dec 08, 2015
5.119
5.119
4.930
4.975
20,736,960
-0.23(-4.33%)
Dec 07, 2015
5.363
5.363
5.173
5.200
19,379,038
-0.17(-3.19%)
Dec 04, 2015
5.345
5.417
5.273
5.372
15,699,485
-0.01(-0.17%)
Dec 03, 2015
5.516
5.534
5.336
5.381
14,821,521
-0.11(-1.97%)
Dec 02, 2015
5.606
5.678
5.480
5.489
18,432,602
-0.14(-2.56%)
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
.