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
)
6.610
-0.320 (-4.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2010
9.468
9.542
9.118
9.153
16,194,218
-0.26(-2.78%)
Apr 29, 2010
9.268
9.630
9.237
9.415
18,603,738
+0.26(+2.86%)
Apr 28, 2010
9.091
9.253
8.960
9.153
28,672,608
+0.25(+2.86%)
Apr 27, 2010
9.176
9.284
8.790
8.898
20,717
-0.49(-5.25%)
Apr 26, 2010
9.307
9.707
9.245
9.391
45,745,484
+0.12(+1.25%)
Apr 23, 2010
8.521
9.376
8.513
9.276
44,899,008
+0.78(+9.16%)
Apr 22, 2010
8.097
8.532
8.066
8.498
15,568,341
+0.28(+3.37%)
Apr 21, 2010
8.174
8.243
8.043
8.220
11,566
+0.07(+0.85%)
Apr 20, 2010
8.159
8.259
8.128
8.151
12,384
+0.05(+0.57%)
Apr 19, 2010
8.059
8.251
7.958
8.105
9,611,056
-0.07(-0.85%)
Apr 16, 2010
8.220
8.452
8.078
8.174
15,583,396
-0.15(-1.85%)
Apr 15, 2010
8.305
8.359
8.243
8.328
9,618,362
-0.05(-0.64%)
Apr 14, 2010
8.313
8.428
8.297
8.382
9,339,668
+0.11(+1.30%)
Apr 13, 2010
8.321
8.390
8.220
8.274
7,245,944
-0.04(-0.46%)
Apr 12, 2010
8.328
8.398
8.282
8.313
6,254,353
-0.05(-0.55%)
Apr 09, 2010
8.259
8.367
8.105
8.359
8,979,280
+0.16(+1.97%)
Apr 08, 2010
8.012
8.251
7.920
8.197
9,910,336
+0.14(+1.72%)
Apr 07, 2010
8.405
8.359
8.043
8.059
13,710,299
-0.35(-4.12%)
Apr 06, 2010
8.297
8.467
8.220
8.405
8,924,915
+0.30(+3.71%)
Apr 05, 2010
8.028
8.336
8.012
8.105
11,557,029
+0.09(+1.15%)
Apr 01, 2010
7.912
8.012
8.012
8.012
19,515,692
+0.15(+1.86%)
Mar 31, 2010
7.997
8.012
7.843
7.866
15,650,594
-0.15(-1.83%)
Mar 30, 2010
7.958
8.066
7.866
8.012
9,428,045
+0.05(+0.68%)
Mar 29, 2010
7.897
7.982
7.750
7.958
11,057,395
+0.22(+2.79%)
Mar 26, 2010
7.835
7.851
7.627
7.743
18,033,240
+0.00(+0.00%)
Mar 25, 2010
8.074
8.251
7.712
7.743
52,652,176
-0.32(-3.92%)
Mar 24, 2010
8.228
8.390
8.020
8.059
34,090,772
-0.42(-4.91%)
Mar 23, 2010
8.374
8.513
8.290
8.475
7,975,079
+0.12(+1.48%)
Mar 22, 2010
8.059
8.382
7.912
8.351
7,814,877
+0.15(+1.88%)
Mar 19, 2010
8.243
8.251
8.028
8.197
7,626,306
-0.05(-0.65%)
Mar 18, 2010
8.390
8.390
8.166
8.251
8,515,123
-0.07(-0.83%)
Mar 17, 2010
8.089
8.436
8.066
8.321
13,992,876
+0.26(+3.25%)
Mar 16, 2010
7.997
8.059
7.951
8.059
4,482,689
+0.13(+1.65%)
Mar 15, 2010
7.882
7.928
7.820
7.928
5,657,008
-0.13(-1.63%)
Mar 12, 2010
8.059
8.082
7.966
8.059
6,817,822
+0.05(+0.58%)
Mar 11, 2010
7.897
8.028
7.797
8.012
5,514,987
+0.10(+1.27%)
Mar 10, 2010
8.028
8.120
7.820
7.912
9,244,643
-0.10(-1.25%)
Mar 09, 2010
7.797
8.159
7.797
8.012
9,198,028
+0.10(+1.27%)
Mar 08, 2010
7.897
7.974
7.851
7.912
9,213,922
+0.10(+1.28%)
Mar 05, 2010
7.758
7.866
7.666
7.812
9,318,477
+0.22(+2.84%)
Mar 04, 2010
7.781
7.851
7.550
7.596
9,238,594
-0.17(-2.18%)
Mar 03, 2010
7.589
7.766
7.527
7.766
9,610,298
+0.28(+3.70%)
Mar 02, 2010
7.496
7.566
7.450
7.488
7,105,579
+0.04(+0.52%)
Mar 01, 2010
7.419
7.542
7.381
7.450
9,324,473
+0.08(+1.15%)
Feb 26, 2010
7.327
7.404
7.265
7.365
11,256,668
+0.04(+0.53%)
Feb 25, 2010
7.173
7.327
7.111
7.327
11,755,263
+0.01(+0.11%)
Feb 24, 2010
7.327
7.404
7.280
7.319
5,420,583
-0.01(-0.11%)
Feb 23, 2010
7.542
7.542
7.242
7.327
15,307,477
-0.19(-2.56%)
Feb 22, 2010
7.573
7.612
7.481
7.519
5,735,064
-0.01(-0.10%)
Feb 19, 2010
7.273
7.527
7.242
7.527
8,908,556
+0.19(+2.63%)
Feb 18, 2010
7.388
7.442
7.280
7.334
14,680,165
-0.13(-1.75%)
Feb 17, 2010
7.573
7.627
7.427
7.465
7,910,564
-0.05(-0.62%)
Feb 16, 2010
7.504
7.596
7.411
7.512
8,863,377
+0.18(+2.42%)
Feb 12, 2010
7.265
7.334
7.334
7.334
7,712,146
-0.04(-0.52%)
Feb 11, 2010
7.304
7.427
7.227
7.373
8,006,247
+0.05(+0.74%)
Feb 10, 2010
7.304
7.373
7.142
7.319
10,315,432
+0.05(+0.64%)
Feb 09, 2010
7.419
7.519
7.211
7.273
21,640,840
+0.08(+1.07%)
Feb 08, 2010
7.119
7.481
7.065
7.196
13,482,141
-0.01(-0.11%)
Feb 05, 2010
6.857
7.234
6.803
7.203
31,047,502
+0.29(+4.12%)
Feb 04, 2010
7.211
7.234
6.895
6.918
13,607,717
-0.40(-5.47%)
Feb 03, 2010
7.404
7.404
7.173
7.319
10,852,722
-0.03(-0.42%)
Feb 02, 2010
7.519
7.627
7.334
7.350
12,070,915
+0.09(+1.27%)
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
.