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 (%)
Jul 31, 2015
7.670
7.679
7.526
7.661
10,555,069
+0.16(+2.16%)
Jul 30, 2015
7.634
7.654
7.372
7.499
17,169,252
-0.17(-2.23%)
Jul 29, 2015
7.517
7.710
7.463
7.670
17,068,950
+0.14(+1.79%)
Jul 28, 2015
7.165
7.535
7.111
7.535
30,442,264
+0.48(+6.77%)
Jul 27, 2015
7.210
7.264
6.931
7.057
25,998,838
-0.18(-2.49%)
Jul 24, 2015
7.751
7.769
7.228
7.237
41,044,872
-0.58(-7.38%)
Jul 23, 2015
8.030
8.039
7.643
7.814
28,206,822
-0.17(-2.14%)
Jul 22, 2015
8.112
8.265
7.976
7.985
21,426,044
+0.01(+0.11%)
Jul 21, 2015
8.121
8.229
7.967
7.976
16,363,337
-0.14(-1.78%)
Jul 20, 2015
8.094
8.166
8.003
8.121
8,895,507
+0.00(+0.00%)
Jul 17, 2015
8.075
8.121
8.012
8.121
8,899,257
+0.05(+0.67%)
Jul 16, 2015
8.130
8.139
8.039
8.066
7,790,123
-0.02(-0.22%)
Jul 15, 2015
8.166
8.210
8.075
8.085
7,674,142
-0.12(-1.43%)
Jul 14, 2015
8.193
8.265
8.166
8.202
6,456,347
+0.01(+0.11%)
Jul 13, 2015
8.148
8.229
8.116
8.193
5,590,217
+0.07(+0.89%)
Jul 10, 2015
8.085
8.184
8.039
8.121
8,249,881
+0.18(+2.27%)
Jul 09, 2015
8.003
8.112
7.940
7.940
14,694,342
+0.10(+1.26%)
Jul 08, 2015
8.066
8.066
7.823
7.841
12,251,898
-0.25(-3.12%)
Jul 07, 2015
7.994
8.139
7.796
8.094
15,453,644
+0.05(+0.67%)
Jul 06, 2015
8.130
8.175
7.976
8.039
11,801,323
-0.22(-2.62%)
Jul 02, 2015
8.175
8.256
8.256
8.256
4,999,646
+0.09(+1.10%)
Jul 01, 2015
8.310
8.328
8.157
8.166
7,535,827
-0.09(-1.09%)
Jun 30, 2015
8.229
8.283
8.166
8.256
11,468,517
+0.12(+1.44%)
Jun 29, 2015
8.382
8.422
8.139
8.139
15,858,083
-0.42(-4.95%)
Jun 26, 2015
8.553
8.643
8.526
8.562
12,275,136
-0.01(-0.11%)
Jun 25, 2015
8.535
8.603
8.508
8.571
7,240,027
+0.06(+0.74%)
Jun 24, 2015
8.715
8.733
8.472
8.508
10,674,783
-0.21(-2.38%)
Jun 23, 2015
8.751
8.814
8.679
8.715
10,766,672
+0.00(+0.00%)
Jun 22, 2015
8.715
8.783
8.679
8.715
6,018,528
+0.08(+0.94%)
Jun 19, 2015
8.715
8.760
8.634
8.634
6,063,546
-0.08(-0.93%)
Jun 18, 2015
8.733
8.788
8.706
8.715
6,015,845
+0.01(+0.10%)
Jun 17, 2015
8.589
8.766
8.508
8.706
19,203,854
+0.12(+1.36%)
Jun 16, 2015
8.454
8.634
8.445
8.589
8,252,755
+0.12(+1.38%)
Jun 15, 2015
8.508
8.562
8.454
8.472
7,522,373
-0.14(-1.67%)
Jun 12, 2015
8.580
8.652
8.562
8.616
4,810,594
-0.02(-0.21%)
Jun 11, 2015
8.553
8.670
8.535
8.634
11,155,035
+0.03(+0.31%)
Jun 10, 2015
8.517
8.706
8.508
8.607
16,831,748
+0.19(+2.25%)
Jun 09, 2015
8.391
8.468
8.350
8.418
8,119,522
+0.04(+0.43%)
Jun 08, 2015
8.382
8.409
8.301
8.382
10,592,261
+0.05(+0.54%)
Jun 05, 2015
8.157
8.386
8.130
8.337
13,973,128
+0.10(+1.20%)
Jun 04, 2015
8.292
8.373
8.193
8.238
12,511,781
-0.06(-0.76%)
Jun 03, 2015
8.508
8.580
8.292
8.301
15,271,370
-0.19(-2.23%)
Jun 02, 2015
8.256
8.661
8.256
8.490
17,667,552
+0.22(+2.61%)
Jun 01, 2015
8.391
8.436
8.229
8.274
20,468,210
-0.11(-1.29%)
May 29, 2015
8.589
8.607
8.382
8.382
19,117,834
-0.21(-2.41%)
May 28, 2015
8.797
8.824
8.571
8.589
26,492,608
-0.32(-3.54%)
May 27, 2015
8.715
8.905
8.697
8.905
22,703,642
+0.23(+2.60%)
May 26, 2015
8.778
8.788
8.598
8.679
19,697,922
-0.13(-1.43%)
May 22, 2015
8.977
8.806
8.806
8.806
13,086,890
-0.24(-2.69%)
May 21, 2015
8.995
9.112
8.905
9.049
30,239,446
-0.07(-0.79%)
May 20, 2015
9.184
9.283
9.094
9.121
8,842,097
-0.08(-0.88%)
May 19, 2015
9.265
9.301
9.175
9.202
9,165,736
-0.05(-0.58%)
May 18, 2015
9.355
9.418
9.166
9.256
9,878,756
-0.19(-2.00%)
May 15, 2015
9.301
9.445
9.265
9.445
9,641,350
+0.12(+1.26%)
May 14, 2015
9.175
9.373
9.157
9.328
8,312,840
+0.22(+2.37%)
May 13, 2015
9.166
9.175
9.076
9.112
9,415,319
+0.06(+0.70%)
May 12, 2015
9.022
9.148
9.022
9.049
12,762,816
-0.05(-0.50%)
May 11, 2015
9.130
9.171
9.049
9.094
11,134,694
-0.04(-0.39%)
May 08, 2015
8.878
9.148
8.860
9.130
15,575,745
+0.32(+3.68%)
May 07, 2015
8.697
8.900
8.643
8.806
11,027,821
+0.10(+1.14%)
May 06, 2015
8.788
8.878
8.675
8.706
7,829,271
-0.06(-0.72%)
May 05, 2015
8.778
8.905
8.715
8.769
8,796,051
-0.01(-0.10%)
May 04, 2015
8.724
8.778
8.652
8.778
10,364,677
+0.16(+1.88%)
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
.