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 (%)
Jun 30, 2010
7.535
7.612
7.404
7.450
2,868
-0.05(-0.72%)
Jun 29, 2010
7.843
7.851
7.404
7.504
24,407,990
-0.48(-5.98%)
Jun 25, 2010
7.982
8.128
7.881
7.982
14,751,149
+0.03(+0.39%)
Jun 24, 2010
8.136
8.197
7.928
7.951
19,436
-0.28(-3.37%)
Jun 23, 2010
8.436
8.575
8.105
8.228
14,119,343
-0.15(-1.84%)
Jun 22, 2010
8.667
8.713
8.359
8.382
11,572
-0.22(-2.51%)
Jun 21, 2010
8.667
8.837
8.559
8.598
11,219,961
+0.05(+0.63%)
Jun 18, 2010
8.544
8.621
8.482
8.544
6,758,803
-0.02(-0.18%)
Jun 17, 2010
8.652
8.706
8.359
8.559
14,694,964
-0.09(-1.07%)
Jun 16, 2010
8.621
8.690
8.513
8.652
18,719
-0.02(-0.18%)
Jun 15, 2010
8.405
8.675
8.405
8.667
11,918,826
+0.29(+3.50%)
Jun 14, 2010
8.436
8.658
8.321
8.374
10,407,333
-0.04(-0.46%)
Jun 11, 2010
8.128
8.413
8.128
8.413
7,311,045
+0.12(+1.49%)
Jun 10, 2010
8.066
8.305
8.066
8.290
17,483
+0.38(+4.77%)
Jun 09, 2010
8.035
8.213
7.866
7.912
11,022,459
-0.08(-0.96%)
Jun 08, 2010
7.781
7.989
7.720
7.989
3,634
+0.23(+2.98%)
Jun 07, 2010
7.827
8.005
7.735
7.758
11,710,716
+0.00(+0.00%)
Jun 04, 2010
7.758
8.159
7.735
7.758
15,989,774
-0.40(-4.91%)
Jun 03, 2010
8.452
8.459
8.105
8.159
11,354,658
-0.22(-2.67%)
Jun 02, 2010
8.066
8.382
8.066
8.382
75,432
+0.15(+1.78%)
Jun 01, 2010
8.236
8.636
8.213
8.236
19,514
-0.11(-1.29%)
May 28, 2010
8.344
8.652
8.313
8.344
11,194,228
-0.29(-3.39%)
May 27, 2010
8.382
8.636
8.336
8.636
20,100,566
+0.53(+6.56%)
May 26, 2010
7.974
8.297
7.928
8.105
19,526,356
+0.31(+3.95%)
May 25, 2010
7.550
7.812
7.512
7.797
2,843
-0.07(-0.88%)
May 24, 2010
7.720
8.074
7.666
7.866
18,246,160
+0.05(+0.59%)
May 21, 2010
7.596
7.974
7.550
7.820
32,533,762
+0.11(+1.40%)
May 20, 2010
7.650
7.997
7.627
7.712
21,107
-0.44(-5.39%)
May 19, 2010
8.190
8.505
8.059
8.151
14,662,367
-0.19(-2.31%)
May 18, 2010
8.582
8.729
8.282
8.344
8,560
-0.12(-1.37%)
May 17, 2010
8.536
8.644
8.166
8.459
17,063,836
-0.06(-0.72%)
May 14, 2010
8.521
8.760
8.436
8.521
16,507,016
-0.35(-3.99%)
May 13, 2010
8.999
9.153
8.790
8.875
9,451,645
-0.22(-2.46%)
May 12, 2010
8.744
9.099
8.667
9.099
13,150,637
+0.44(+5.07%)
May 11, 2010
8.806
8.883
8.652
8.660
19,976,060
-0.12(-1.40%)
May 10, 2010
8.660
8.814
8.582
8.783
28,435,682
+0.89(+11.22%)
May 07, 2010
8.128
8.286
7.789
7.897
27,478,730
-0.21(-2.57%)
May 06, 2010
7.974
8.582
7.604
8.105
778
-0.36(-4.28%)
May 05, 2010
8.590
8.864
8.413
8.467
23,962,970
-0.38(-4.27%)
May 04, 2010
9.307
9.307
8.706
8.844
17,783
-0.59(-6.21%)
May 03, 2010
9.207
9.515
9.145
9.430
9,832,726
+0.28(+3.03%)
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%)
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
.