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 28, 2018
6.570
6.600
6.288
6.385
13,962,095
-0.18(-2.67%)
Feb 27, 2018
6.775
6.863
6.512
6.561
16,924,856
-0.22(-3.30%)
Feb 26, 2018
6.892
6.931
6.687
6.785
11,245,585
-0.13(-1.83%)
Feb 23, 2018
7.106
7.106
6.882
6.912
7,883,960
-0.12(-1.66%)
Feb 22, 2018
7.029
8,916,758
+0.17(+2.41%)
Feb 21, 2018
7.087
7.087
6.853
6.863
11,706,744
-0.16(-2.22%)
Feb 20, 2018
7.194
7.204
6.980
7.019
12,474,860
-0.26(-3.61%)
Feb 16, 2018
7.282
7.282
7.282
0
-0.01(-0.13%)
Feb 15, 2018
7.165
7.389
7.165
7.292
10,301,861
-0.14(-1.84%)
Feb 14, 2018
7.116
7.448
7.097
7.428
6,865,661
+0.24(+3.39%)
Feb 13, 2018
7.175
7.262
7.121
7.184
10,108,620
-0.01(-0.14%)
Feb 12, 2018
7.292
7.379
7.155
7.194
14,632,419
-0.05(-0.67%)
Feb 09, 2018
7.233
7.418
6.970
7.243
19,548,954
+0.07(+0.95%)
Feb 08, 2018
7.643
7.652
7.165
7.175
23,172,394
-0.43(-5.64%)
Feb 07, 2018
7.779
7.799
7.604
7.604
9,954,426
-0.21(-2.74%)
Feb 06, 2018
7.545
7.867
7.526
7.818
12,212,207
+0.14(+1.78%)
Feb 05, 2018
7.847
7.994
7.448
7.682
11,241,333
-0.23(-2.96%)
Feb 02, 2018
8.013
8.081
7.877
7.916
7,052,866
-0.19(-2.40%)
Feb 01, 2018
8.062
8.228
8.062
8.111
6,000,481
+0.03(+0.36%)
Jan 31, 2018
8.247
8.267
8.037
8.081
11,369,226
-0.09(-1.07%)
Jan 30, 2018
8.023
8.213
8.003
8.169
8,006,056
+0.09(+1.09%)
Jan 29, 2018
8.159
8.208
7.974
8.081
9,657,954
-0.16(-1.89%)
Jan 26, 2018
8.111
8.286
8.033
8.237
5,669,740
+0.19(+2.30%)
Jan 25, 2018
8.218
8.296
8.052
8.052
9,698,995
-0.13(-1.55%)
Jan 24, 2018
8.179
8.296
8.145
8.179
10,733,899
+0.07(+0.84%)
Jan 23, 2018
8.013
8.125
7.896
8.111
10,407,925
+0.07(+0.85%)
Jan 22, 2018
8.052
8.062
7.940
8.042
7,116,296
+0.05(+0.61%)
Jan 19, 2018
8.003
8.042
7.955
7.994
7,160,679
+0.02(+0.24%)
Jan 18, 2018
7.964
7.994
7.935
7.974
6,837,916
+0.04(+0.49%)
Jan 17, 2018
8.003
8.013
7.886
7.935
9,376,404
+0.00(+0.00%)
Jan 16, 2018
7.886
8.023
7.847
7.935
16,681,143
+0.11(+1.37%)
Jan 12, 2018
7.828
7.828
7.828
0
+0.09(+1.13%)
Jan 11, 2018
7.555
7.769
7.545
7.740
12,086,680
+0.19(+2.45%)
Jan 10, 2018
7.565
7.613
7.482
7.555
25,825,274
+0.03(+0.39%)
Jan 09, 2018
7.604
7.652
7.516
7.526
9,335,600
-0.13(-1.66%)
Jan 08, 2018
7.721
7.721
7.633
7.652
6,288,564
-0.04(-0.51%)
Jan 05, 2018
7.769
7.813
7.662
7.691
8,753,677
-0.06(-0.75%)
Jan 04, 2018
7.779
7.813
7.721
7.750
13,194,433
+0.07(+0.89%)
Jan 03, 2018
7.672
7.750
7.555
7.682
21,254,354
+0.14(+1.81%)
Jan 02, 2018
7.360
7.555
7.350
7.545
13,041,358
+0.23(+3.20%)
Dec 29, 2017
7.311
7.311
7.311
0
+0.01(+0.13%)
Dec 28, 2017
7.350
7.379
7.262
7.301
6,515,026
+0.00(+0.00%)
Dec 27, 2017
7.292
7.311
7.253
7.301
3,755,628
+0.00(+0.00%)
Dec 26, 2017
7.301
7.331
7.272
7.301
4,023,668
+0.04(+0.54%)
Dec 22, 2017
7.331
7.360
7.233
7.262
7,484,222
-0.09(-1.19%)
Dec 21, 2017
7.311
7.418
7.301
7.350
10,058,375
+0.02(+0.27%)
Dec 20, 2017
7.214
7.331
7.184
7.331
9,404,648
+0.12(+1.62%)
Dec 19, 2017
7.399
7.155
7.214
18,376,972
-0.08(-1.07%)
Dec 18, 2017
7.253
7.350
7.233
7.292
12,411,214
+0.09(+1.22%)
Dec 15, 2017
7.292
7.350
7.194
7.204
12,291,421
-0.09(-1.20%)
Dec 14, 2017
7.350
7.350
7.243
7.292
11,953,202
-0.08(-1.06%)
Dec 13, 2017
7.243
7.399
7.214
7.370
8,667,362
+0.06(+0.80%)
Dec 12, 2017
7.311
7.379
7.194
7.311
14,412,762
+0.01(+0.13%)
Dec 11, 2017
7.345
7.379
7.253
7.301
8,023,904
+0.02(+0.27%)
Dec 08, 2017
7.175
7.311
7.145
7.282
10,970,524
+0.15(+2.05%)
Dec 07, 2017
6.970
7.204
6.916
7.136
14,612,816
+0.13(+1.81%)
Dec 06, 2017
7.087
7.106
6.970
7.009
9,434,088
-0.10(-1.37%)
Dec 05, 2017
7.233
7.292
7.106
7.106
10,962,613
-0.15(-2.02%)
Dec 04, 2017
7.399
7.404
7.233
7.253
12,477,836
-0.07(-0.93%)
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
.