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 29, 2016
6.955
7.189
6.918
7.171
12,620,508
+0.20(+2.82%)
Jul 28, 2016
6.646
7.011
6.646
6.974
18,769,306
+0.32(+4.79%)
Jul 27, 2016
6.730
7.068
6.646
6.655
33,268,102
+0.12(+1.87%)
Jul 26, 2016
6.486
6.543
6.411
6.533
8,344,989
+0.11(+1.75%)
Jul 25, 2016
6.402
6.449
6.341
6.421
7,656,727
-0.05(-0.72%)
Jul 22, 2016
6.355
6.477
6.355
6.468
6,727,268
+0.10(+1.62%)
Jul 21, 2016
6.496
6.533
6.364
6.364
8,467,346
-0.09(-1.45%)
Jul 20, 2016
6.355
6.533
6.280
6.458
17,480,140
+0.14(+2.23%)
Jul 19, 2016
6.561
6.589
6.308
6.318
11,367,047
-0.33(-4.94%)
Jul 18, 2016
6.318
6.655
6.318
6.646
17,836,176
+0.28(+4.42%)
Jul 15, 2016
6.336
6.364
6.308
6.364
8,360,154
+0.01(+0.15%)
Jul 14, 2016
6.336
6.411
6.318
6.355
11,435,700
+0.08(+1.35%)
Jul 13, 2016
6.393
6.411
6.233
6.271
16,549,999
-0.11(-1.76%)
Jul 12, 2016
6.224
6.383
6.215
6.383
15,529,764
+0.24(+3.97%)
Jul 11, 2016
5.952
6.149
5.943
6.140
17,202,722
+0.27(+4.63%)
Jul 08, 2016
5.783
5.896
5.671
5.868
9,403,684
+0.20(+3.47%)
Jul 07, 2016
5.530
5.718
5.502
5.671
11,200,033
+0.17(+3.07%)
Jul 06, 2016
5.371
5.512
5.371
5.502
7,490,834
+0.06(+1.03%)
Jul 05, 2016
5.535
5.577
5.399
5.446
13,481,707
-0.32(-5.53%)
Jul 01, 2016
5.774
5.765
5.765
5.765
7,517,056
-0.02(-0.32%)
Jun 30, 2016
5.587
5.802
5.446
5.783
18,888,396
+0.25(+4.58%)
Jun 29, 2016
5.455
5.624
5.408
5.530
16,717,260
+0.20(+3.69%)
Jun 28, 2016
5.352
5.413
5.221
5.333
13,264,827
+0.19(+3.64%)
Jun 27, 2016
5.437
5.493
5.146
5.146
17,173,520
-0.37(-6.63%)
Jun 24, 2016
5.587
5.811
5.483
5.512
33,865,576
-0.86(-13.53%)
Jun 23, 2016
6.280
6.379
6.247
6.374
8,219,369
+0.26(+4.29%)
Jun 22, 2016
6.083
6.149
6.046
6.111
9,068,510
+0.07(+1.24%)
Jun 21, 2016
6.140
6.196
6.022
6.036
7,138,519
-0.07(-1.08%)
Jun 20, 2016
6.111
6.200
6.083
6.102
12,283,162
+0.16(+2.68%)
Jun 17, 2016
5.868
5.966
5.849
5.943
6,826,277
+0.14(+2.42%)
Jun 16, 2016
5.671
5.821
5.582
5.802
9,209,391
+0.05(+0.81%)
Jun 15, 2016
5.605
5.821
5.558
5.755
9,482,189
+0.22(+4.07%)
Jun 14, 2016
5.727
5.788
5.521
5.530
11,088,730
-0.22(-3.75%)
Jun 13, 2016
5.783
5.858
5.718
5.746
9,205,358
-0.13(-2.23%)
Jun 10, 2016
6.093
6.093
5.872
5.877
9,974,260
-0.29(-4.71%)
Jun 09, 2016
6.355
6.364
6.168
6.168
9,465,572
-0.26(-4.08%)
Jun 08, 2016
6.308
6.533
6.290
6.430
21,733,950
+0.23(+3.78%)
Jun 07, 2016
5.971
6.219
5.943
6.196
13,767,255
+0.26(+4.42%)
Jun 06, 2016
6.046
6.074
5.905
5.933
7,656,518
-0.08(-1.40%)
Jun 03, 2016
5.858
6.036
5.788
6.018
12,815,639
+0.22(+3.72%)
Jun 02, 2016
5.868
5.961
5.751
5.802
10,913,827
-0.10(-1.75%)
Jun 01, 2016
5.915
5.943
5.811
5.905
9,065,787
-0.06(-0.94%)
May 31, 2016
6.055
6.162
5.905
5.961
7,562,531
-0.12(-2.00%)
May 27, 2016
6.177
6.083
6.083
6.083
8,285,511
-0.07(-1.22%)
May 26, 2016
6.224
6.252
6.111
6.158
8,949,624
-0.03(-0.45%)
May 25, 2016
6.140
6.271
6.130
6.186
8,644,534
+0.08(+1.38%)
May 24, 2016
6.130
6.140
6.008
6.102
8,915,419
+0.06(+0.93%)
May 23, 2016
6.055
6.135
5.980
6.046
7,399,418
-0.02(-0.31%)
May 20, 2016
6.102
6.158
6.018
6.065
5,622,648
+0.05(+0.78%)
May 19, 2016
5.999
6.102
5.905
6.018
9,101,862
-0.09(-1.53%)
May 18, 2016
6.130
6.308
6.046
6.111
10,458,946
-0.14(-2.25%)
May 17, 2016
6.215
6.327
6.130
6.252
10,240,377
+0.03(+0.45%)
May 16, 2016
6.280
6.388
6.205
6.224
9,409,273
+0.05(+0.76%)
May 13, 2016
6.346
6.454
6.177
6.177
7,733,099
-0.23(-3.65%)
May 12, 2016
6.589
6.604
6.364
6.411
8,581,665
-0.03(-0.44%)
May 11, 2016
6.543
6.646
6.421
6.439
4,936,131
-0.09(-1.43%)
May 10, 2016
6.383
6.552
6.360
6.533
11,481,673
+0.22(+3.41%)
May 09, 2016
6.336
6.393
6.055
6.318
11,971,633
-0.08(-1.32%)
May 06, 2016
6.346
6.458
6.233
6.402
10,151,242
+0.00(+0.00%)
May 05, 2016
6.627
6.627
6.364
6.402
12,405,369
-0.12(-1.87%)
May 04, 2016
6.533
6.674
6.374
6.524
16,381,898
-0.11(-1.69%)
May 03, 2016
6.814
6.899
6.561
6.636
13,981,267
-0.33(-4.71%)
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
.