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
)
7.790
-0.050 (-0.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2013
9.374
9.466
9.316
9.374
25,498,554
+0.02(+0.18%)
Apr 29, 2013
9.633
9.683
9.324
9.358
20,269,284
-0.23(-2.43%)
Apr 26, 2013
9.291
9.874
9.399
9.591
40,230,312
+0.19(+2.04%)
Apr 25, 2013
9.433
9.616
9.316
9.399
20,101,320
+0.07(+0.71%)
Apr 24, 2013
9.258
9.391
9.183
9.333
10,827,624
+0.05(+0.54%)
Apr 23, 2013
9.208
9.333
9.158
9.283
10,760,239
+0.25(+2.80%)
Apr 22, 2013
9.110
9.190
8.878
9.030
15,350,914
-0.06(-0.62%)
Apr 19, 2013
8.990
9.118
8.934
9.086
12,454,268
+0.17(+1.89%)
Apr 18, 2013
9.270
9.334
8.838
8.918
24,193,944
-0.34(-3.64%)
Apr 17, 2013
9.334
9.374
9.118
9.254
15,556,559
-0.18(-1.87%)
Apr 16, 2013
9.294
9.527
9.294
9.431
12,600,941
+0.23(+2.53%)
Apr 15, 2013
9.679
9.695
9.190
9.198
27,782,960
-0.61(-6.21%)
Apr 12, 2013
9.959
10.02
9.735
9.807
11,108,099
-0.18(-1.84%)
Apr 11, 2013
9.967
10.06
9.911
9.991
21,108,984
+0.02(+0.24%)
Apr 10, 2013
9.983
10.10
9.899
9.967
20,354,832
-0.07(-0.72%)
Apr 09, 2013
10.14
10.18
9.991
10.04
14,536,507
-0.09(-0.87%)
Apr 08, 2013
9.927
10.15
9.911
10.13
21,312,742
+0.18(+1.77%)
Apr 05, 2013
9.094
9.991
9.046
9.951
37,747,672
+0.60(+6.43%)
Apr 04, 2013
9.479
9.595
9.310
9.350
13,701,902
-0.07(-0.77%)
Apr 03, 2013
9.783
9.799
9.334
9.423
28,288,502
-0.37(-3.76%)
Apr 02, 2013
9.807
9.911
9.775
9.791
13,137,587
-0.01(-0.08%)
Apr 01, 2013
9.783
9.847
9.755
9.799
12,847,473
+0.02(+0.16%)
Mar 28, 2013
9.727
9.887
9.671
9.783
9,973,551
+0.06(+0.66%)
Mar 27, 2013
9.647
9.751
9.559
9.719
15,513,151
-0.07(-0.74%)
Mar 26, 2013
9.727
9.831
9.711
9.791
11,081,207
+0.07(+0.74%)
Mar 25, 2013
9.783
9.903
9.687
9.719
25,277,198
-0.06(-0.66%)
Mar 22, 2013
9.775
9.815
9.703
9.783
11,064,569
+0.02(+0.25%)
Mar 21, 2013
9.823
9.867
9.735
9.759
15,499,899
-0.08(-0.81%)
Mar 20, 2013
9.727
9.899
9.727
9.839
15,053,418
+0.18(+1.82%)
Mar 19, 2013
9.911
9.943
9.535
9.663
19,241,516
-0.13(-1.31%)
Mar 18, 2013
9.783
9.991
9.755
9.791
15,387,484
-0.15(-1.53%)
Mar 15, 2013
9.743
9.991
9.655
9.943
26,023,942
+0.30(+3.07%)
Mar 14, 2013
9.551
9.715
9.551
9.647
67,463,920
+0.06(+0.58%)
Mar 13, 2013
9.759
9.768
9.503
9.591
65,346,556
-0.15(-1.56%)
Mar 12, 2013
9.535
9.751
9.511
9.743
20,346,888
+0.21(+2.18%)
Mar 11, 2013
9.551
9.615
9.503
9.535
7,915,658
-0.02(-0.17%)
Mar 08, 2013
9.374
9.631
9.270
9.551
24,380,106
+0.28(+3.03%)
Mar 07, 2013
9.134
9.342
9.094
9.270
66,187,824
+0.12(+1.31%)
Mar 06, 2013
9.134
9.238
9.046
9.150
31,894,828
+0.08(+0.88%)
Mar 05, 2013
8.942
9.270
8.934
9.070
43,772,472
+0.18(+2.07%)
Mar 04, 2013
8.725
8.894
8.717
8.886
19,408,988
+0.07(+0.82%)
Mar 01, 2013
8.517
8.830
8.469
8.814
20,840,350
+0.21(+2.42%)
Feb 28, 2013
8.629
8.693
8.581
8.605
16,553,955
+0.07(+0.85%)
Feb 27, 2013
8.189
8.557
8.165
8.533
16,413,152
+0.34(+4.21%)
Feb 26, 2013
8.092
8.213
8.012
8.189
24,149,558
+0.10(+1.19%)
Feb 25, 2013
8.293
8.445
8.076
8.092
16,497,738
-0.22(-2.60%)
Feb 22, 2013
8.285
8.429
8.185
8.309
13,497,732
+0.09(+1.07%)
Feb 21, 2013
8.381
8.396
7.876
8.221
44,397,388
-0.18(-2.19%)
Feb 20, 2013
8.733
8.854
8.373
8.405
29,752,350
-0.38(-4.29%)
Feb 19, 2013
8.742
8.782
8.693
8.782
19,322,032
+0.04(+0.46%)
Feb 15, 2013
8.774
8.826
8.677
8.742
22,552,544
-0.03(-0.37%)
Feb 14, 2013
8.557
8.846
8.541
8.774
36,739,672
+0.22(+2.62%)
Feb 13, 2013
8.453
8.605
8.429
8.549
19,465,226
+0.12(+1.43%)
Feb 12, 2013
8.285
8.453
8.261
8.429
10,241,208
+0.18(+2.24%)
Feb 11, 2013
8.333
8.349
8.213
8.245
10,800,296
-0.08(-0.96%)
Feb 08, 2013
8.317
8.693
8.253
8.325
12,572,578
+0.02(+0.19%)
Feb 07, 2013
8.557
8.621
8.269
8.309
32,968,106
-0.38(-4.34%)
Feb 06, 2013
8.581
8.717
8.573
8.685
23,210,180
+0.12(+1.40%)
Feb 04, 2013
8.725
8.733
8.541
8.565
20,373,238
-0.22(-2.46%)
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
.