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 (%)
Apr 30, 2021
8.000
8.070
7.770
7.890
9,418,600
-0.18(-2.23%)
Apr 29, 2021
7.900
8.240
7.740
8.070
12,838,910
+0.43(+5.63%)
Apr 28, 2021
7.760
7.790
7.610
7.640
6,422,787
-0.06(-0.78%)
Apr 27, 2021
7.680
7.970
7.620
7.700
18,533,820
+0.06(+0.79%)
Apr 26, 2021
7.670
7.820
7.590
7.640
6,665,529
+0.06(+0.79%)
Apr 23, 2021
7.400
7.620
7.341
7.580
6,101,200
+0.28(+3.84%)
Apr 22, 2021
7.480
7.490
7.300
7.300
5,869,015
-0.15(-2.01%)
Apr 21, 2021
7.280
7.480
7.240
7.450
6,628,055
+0.10(+1.36%)
Apr 20, 2021
7.290
7.410
7.170
7.350
8,236,538
+0.01(+0.14%)
Apr 19, 2021
7.500
7.570
7.320
7.340
3,860,885
-0.18(-2.39%)
Apr 16, 2021
7.530
7.620
7.465
7.520
5,174,100
+0.05(+0.67%)
Apr 15, 2021
7.330
7.580
7.230
7.470
12,589,220
+0.16(+2.19%)
Apr 14, 2021
6.920
7.330
6.920
7.310
13,417,348
+0.40(+5.79%)
Apr 13, 2021
6.980
7.010
6.800
6.910
11,224,031
-0.11(-1.57%)
Apr 12, 2021
7.160
7.160
6.960
7.020
5,348,652
-0.12(-1.68%)
Apr 09, 2021
7.160
7.170
7.030
7.140
3,673,400
+0.02(+0.28%)
Apr 08, 2021
7.100
7.220
7.030
7.120
6,584,299
+0.02(+0.28%)
Apr 07, 2021
7.010
7.215
6.975
7.100
8,363,488
+0.13(+1.87%)
Apr 06, 2021
7.170
7.200
6.960
6.970
5,354,170
-0.20(-2.79%)
Apr 05, 2021
6.960
7.220
6.920
7.170
8,777,527
+0.32(+4.67%)
Apr 01, 2021
7.020
7.040
6.730
6.850
6,792,800
-0.12(-1.72%)
Mar 31, 2021
7.260
7.390
6.910
6.970
15,446,044
-0.22(-3.06%)
Mar 30, 2021
6.780
7.240
6.760
7.190
12,743,912
+0.49(+7.31%)
Mar 29, 2021
6.750
6.750
6.530
6.700
6,377,767
-0.01(-0.15%)
Mar 26, 2021
6.750
6.770
6.480
6.710
11,494,800
+0.15(+2.29%)
Mar 25, 2021
6.300
6.580
6.130
6.560
15,794,577
+0.20(+3.14%)
Mar 24, 2021
6.450
6.570
6.330
6.360
8,455,909
-0.02(-0.31%)
Mar 23, 2021
6.600
6.690
6.320
6.380
7,943,025
-0.29(-4.35%)
Mar 22, 2021
6.730
6.770
6.590
6.670
4,559,467
-0.03(-0.45%)
Mar 19, 2021
6.890
6.890
6.700
6.700
6,395,000
-0.19(-2.76%)
Mar 18, 2021
7.110
7.110
6.860
6.890
5,595,170
-0.24(-3.37%)
Mar 17, 2021
7.030
7.175
6.940
7.130
5,516,555
+0.05(+0.71%)
Mar 16, 2021
6.910
7.150
6.860
7.080
11,255,992
+0.14(+2.02%)
Mar 15, 2021
7.360
7.380
6.840
6.940
12,169,056
-0.35(-4.80%)
Mar 12, 2021
7.350
7.590
7.170
7.290
10,123,200
-0.09(-1.22%)
Mar 11, 2021
7.070
7.430
7.020
7.380
11,450,089
+0.39(+5.58%)
Mar 10, 2021
7.060
7.100
6.840
6.990
6,879,176
-0.02(-0.29%)
Mar 09, 2021
6.980
7.090
6.870
7.010
8,785,461
+0.08(+1.15%)
Mar 08, 2021
6.910
7.050
6.740
6.930
10,222,361
+0.08(+1.17%)
Mar 05, 2021
6.910
6.910
6.410
6.850
10,517,100
+0.08(+1.18%)
Mar 04, 2021
7.240
7.410
6.640
6.770
18,165,584
-0.47(-6.49%)
Mar 03, 2021
7.020
7.380
6.980
7.240
18,018,910
+0.29(+4.17%)
Mar 02, 2021
6.900
7.090
6.880
6.950
10,946,120
+0.11(+1.61%)
Mar 01, 2021
6.760
6.950
6.710
6.840
4,885,964
+0.23(+3.48%)
Feb 26, 2021
6.510
6.770
6.400
6.610
12,714,800
+0.07(+1.07%)
Feb 25, 2021
6.860
7.000
6.520
6.540
14,298,247
-0.36(-5.22%)
Feb 24, 2021
6.540
6.950
6.470
6.900
13,429,393
+0.41(+6.32%)
Feb 23, 2021
6.290
6.540
6.110
6.490
10,632,219
+0.16(+2.53%)
Feb 22, 2021
6.270
6.420
6.230
6.330
10,428,953
+0.00(+0.00%)
Feb 19, 2021
6.190
6.440
6.150
6.330
5,551,300
+0.21(+3.43%)
Feb 18, 2021
6.350
6.390
6.030
6.120
10,195,554
-0.29(-4.52%)
Feb 17, 2021
6.500
6.530
6.330
6.410
11,252,693
-0.10(-1.54%)
Feb 16, 2021
6.720
6.750
6.450
6.510
11,505,481
-0.17(-2.54%)
Feb 12, 2021
6.690
6.690
6.500
6.680
7,213,600
+0.01(+0.15%)
Feb 11, 2021
6.400
6.810
6.400
6.670
20,415,544
+0.29(+4.55%)
Feb 10, 2021
6.400
6.460
6.280
6.380
10,117,270
-0.01(-0.16%)
Feb 09, 2021
6.430
6.470
6.370
6.390
5,056,531
-0.04(-0.62%)
Feb 08, 2021
6.440
6.550
6.370
6.430
10,781,114
+0.00(+0.00%)
Feb 05, 2021
6.430
6.490
6.360
6.430
5,125,400
+0.02(+0.31%)
Feb 04, 2021
6.450
6.480
6.310
6.410
9,912,654
+0.01(+0.16%)
Feb 03, 2021
6.350
6.440
6.210
6.400
10,110,095
+0.14(+2.24%)
Feb 02, 2021
6.110
6.320
6.060
6.260
14,012,367
+0.29(+4.86%)
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
.