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 (%)
Mar 31, 2022
5.280
5.390
5.270
5.290
13,201,755
-0.03(-0.56%)
Mar 30, 2022
5.370
5.450
5.240
5.320
13,974,154
-0.12(-2.21%)
Mar 29, 2022
5.270
5.500
5.250
5.440
7,397,014
+0.23(+4.41%)
Mar 28, 2022
5.260
5.280
5.170
5.210
6,793,751
-0.12(-2.25%)
Mar 25, 2022
5.220
5.335
5.210
5.330
4,785,985
+0.06(+1.14%)
Mar 24, 2022
5.240
5.330
5.190
5.270
5,927,759
+0.07(+1.35%)
Mar 23, 2022
5.210
5.300
5.125
5.200
5,092,580
-0.06(-1.14%)
Mar 22, 2022
5.260
5.330
5.220
5.260
6,505,732
+0.06(+1.15%)
Mar 21, 2022
5.360
5.360
5.150
5.200
3,625,315
-0.07(-1.33%)
Mar 18, 2022
5.150
5.290
5.070
5.270
5,423,612
+0.09(+1.74%)
Mar 17, 2022
5.100
5.200
5.040
5.180
4,508,908
+0.09(+1.77%)
Mar 16, 2022
4.980
5.110
4.950
5.090
10,285,639
+0.17(+3.46%)
Mar 15, 2022
4.710
4.930
4.630
4.920
7,046,958
+0.20(+4.24%)
Mar 14, 2022
4.850
4.870
4.630
4.720
6,673,825
-0.06(-1.26%)
Mar 11, 2022
4.830
4.890
4.720
4.780
6,730,255
+0.05(+1.06%)
Mar 10, 2022
4.870
4.715
4.730
7,619,878
-0.23(-4.64%)
Mar 09, 2022
4.910
4.985
4.770
4.960
14,616,782
+0.20(+4.20%)
Mar 08, 2022
4.480
4.810
4.425
4.760
20,414,656
+0.33(+7.45%)
Mar 07, 2022
4.710
4.740
4.345
4.430
18,130,562
-0.31(-6.54%)
Mar 04, 2022
5.000
5.025
4.655
4.740
29,995,544
-0.36(-7.06%)
Mar 03, 2022
5.180
5.180
5.015
5.100
7,573,611
+0.01(+0.20%)
Mar 02, 2022
5.100
5.100
4.900
5.090
11,015,867
+0.11(+2.21%)
Mar 01, 2022
5.050
5.150
4.980
4.980
9,968,652
-0.12(-2.35%)
Feb 28, 2022
5.060
5.125
4.970
5.100
8,834,428
-0.04(-0.78%)
Feb 25, 2022
5.070
5.186
5.105
5.140
8,486,592
+0.10(+1.98%)
Feb 24, 2022
4.960
5.070
4.845
5.040
13,967,700
-0.09(-1.75%)
Feb 23, 2022
5.400
5.510
5.080
5.130
15,089,618
-0.36(-6.56%)
Feb 22, 2022
5.500
5.675
5.420
5.490
7,103,463
-0.09(-1.61%)
Feb 18, 2022
5.580
0
-0.05(-0.89%)
Feb 17, 2022
5.600
5.720
5.580
5.630
6,480,719
-0.08(-1.40%)
Feb 16, 2022
5.680
5.780
5.600
5.710
7,002,237
+0.02(+0.35%)
Feb 15, 2022
5.480
5.740
5.461
5.690
8,408,169
+0.28(+5.18%)
Feb 14, 2022
5.590
5.620
5.370
5.410
8,572,070
-0.19(-3.39%)
Feb 11, 2022
5.570
5.725
5.510
5.600
13,814,195
+0.01(+0.18%)
Feb 10, 2022
6.010
6.050
5.563
5.590
15,802,472
-0.49(-8.06%)
Feb 09, 2022
5.900
6.080
5.870
6.080
11,485,369
+0.20(+3.40%)
Feb 08, 2022
5.910
5.930
5.800
5.880
12,833,993
+0.02(+0.34%)
Feb 07, 2022
6.020
6.020
5.850
5.860
10,101,144
-0.12(-2.01%)
Feb 04, 2022
6.030
6.030
5.930
5.980
5,101,372
-0.07(-1.16%)
Feb 03, 2022
6.160
6.030
6.050
6,458,787
-0.21(-3.35%)
Feb 02, 2022
6.220
6.330
6.190
6.260
6,544,062
+0.04(+0.64%)
Feb 01, 2022
6.130
6.285
6.130
6.220
4,800,975
+0.10(+1.63%)
Jan 31, 2022
6.060
6.010
6.120
5,158,898
+0.02(+0.33%)
Jan 28, 2022
5.870
6.120
5.870
6.100
11,642,759
+0.15(+2.52%)
Jan 27, 2022
6.050
6.220
5.875
5.950
8,905,630
-0.03(-0.50%)
Jan 26, 2022
6.040
6.210
5.970
5.980
14,319,884
+0.02(+0.34%)
Jan 25, 2022
5.640
5.980
5.580
5.960
17,420,976
+0.23(+4.01%)
Jan 24, 2022
5.700
5.750
5.280
5.730
20,994,620
-0.12(-2.05%)
Jan 21, 2022
6.240
6.320
5.840
5.850
19,416,192
-0.44(-7.00%)
Jan 20, 2022
6.600
6.630
6.280
6.290
7,297,026
-0.29(-4.41%)
Jan 19, 2022
6.740
6.810
6.570
6.580
5,335,433
-0.12(-1.79%)
Jan 18, 2022
6.760
6.780
6.665
6.700
6,333,906
-0.12(-1.76%)
Jan 14, 2022
6.820
0
+0.09(+1.34%)
Jan 13, 2022
6.800
6.820
6.695
6.730
7,583,132
-0.04(-0.59%)
Jan 12, 2022
6.490
6.770
6.470
6.770
9,156,565
+0.29(+4.48%)
Jan 11, 2022
6.420
6.490
6.330
6.480
5,809,464
+0.11(+1.73%)
Jan 10, 2022
6.500
6.510
6.290
6.370
8,168,632
-0.18(-2.75%)
Jan 07, 2022
6.590
6.615
6.460
6.550
4,232,913
-0.05(-0.76%)
Jan 06, 2022
6.680
6.708
6.525
6.600
4,390,353
-0.02(-0.30%)
Jan 05, 2022
6.680
6.930
6.615
6.620
7,966,352
-0.05(-0.75%)
Jan 04, 2022
6.680
6.765
6.640
6.670
6,814,454
-0.01(-0.15%)
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
.