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 (%)
Jul 31, 2013
9.416
9.691
9.399
9.591
13,897,521
+0.15(+1.59%)
Jul 30, 2013
9.541
9.566
9.283
9.441
16,456,690
-0.04(-0.44%)
Jul 29, 2013
9.708
9.758
9.466
9.483
11,574,016
-0.27(-2.74%)
Jul 26, 2013
9.608
9.941
9.608
9.749
19,749,354
+0.07(+0.78%)
Jul 25, 2013
9.508
9.833
9.508
9.674
22,424,270
+0.21(+2.20%)
Jul 24, 2013
9.558
9.608
9.395
9.466
11,042,698
-0.08(-0.87%)
Jul 23, 2013
9.641
9.683
9.499
9.549
11,785,733
-0.05(-0.52%)
Jul 22, 2013
9.466
9.637
9.383
9.599
9,941,859
+0.11(+1.14%)
Jul 19, 2013
9.408
9.524
9.316
9.491
6,781,294
+0.03(+0.26%)
Jul 18, 2013
9.433
9.608
9.391
9.466
12,984,675
+0.08(+0.89%)
Jul 17, 2013
9.258
9.399
9.158
9.383
10,007,312
+0.16(+1.72%)
Jul 16, 2013
9.308
9.408
9.092
9.224
12,232,719
-0.16(-1.69%)
Jul 15, 2013
9.408
9.491
9.324
9.383
9,641,625
-0.02(-0.27%)
Jul 12, 2013
9.133
9.466
9.108
9.408
18,218,102
+0.17(+1.90%)
Jul 11, 2013
8.916
9.258
8.875
9.233
25,295,550
+0.50(+5.73%)
Jul 10, 2013
8.741
8.833
8.629
8.733
11,977,186
-0.01(-0.10%)
Jul 09, 2013
8.725
8.791
8.666
8.741
15,221,899
+0.07(+0.87%)
Jul 08, 2013
8.775
8.875
8.650
8.666
10,113,616
-0.03(-0.29%)
Jul 05, 2013
8.725
8.733
8.483
8.691
12,992,893
+0.06(+0.68%)
Jul 03, 2013
8.583
8.691
8.475
8.633
6,556,213
-0.02(-0.29%)
Jul 02, 2013
8.916
8.925
8.491
8.658
21,416,262
-0.27(-2.99%)
Jul 01, 2013
8.875
9.041
8.841
8.925
14,016,412
+0.11(+1.23%)
Jun 28, 2013
8.833
8.883
8.675
8.816
14,850,003
-0.06(-0.66%)
Jun 27, 2013
8.800
8.925
8.679
8.875
16,676,611
+0.18(+2.11%)
Jun 26, 2013
8.425
8.716
8.408
8.691
29,372,506
+0.35(+4.20%)
Jun 25, 2013
8.241
8.400
8.195
8.341
27,361,402
+0.31(+3.84%)
Jun 24, 2013
8.033
8.075
7.808
8.033
30,548,096
-0.15(-1.83%)
Jun 21, 2013
8.366
8.366
7.608
8.183
45,386,060
-0.09(-1.11%)
Jun 20, 2013
8.641
8.708
8.266
8.275
41,553,616
-0.44(-5.07%)
Jun 19, 2013
8.908
9.066
8.691
8.716
26,486,260
-0.07(-0.76%)
Jun 18, 2013
8.600
8.816
8.541
8.783
10,809,634
+0.19(+2.23%)
Jun 17, 2013
8.800
8.866
8.533
8.591
13,129,003
-0.12(-1.43%)
Jun 14, 2013
8.816
8.908
8.700
8.716
9,218,027
-0.07(-0.85%)
Jun 13, 2013
8.566
8.841
8.558
8.791
17,860,522
+0.25(+2.93%)
Jun 12, 2013
8.850
8.900
8.483
8.541
15,507,174
-0.20(-2.29%)
Jun 11, 2013
8.925
9.033
8.704
8.741
21,568,376
-0.40(-4.38%)
Jun 10, 2013
9.149
9.208
8.950
9.141
11,782,313
+0.02(+0.18%)
Jun 07, 2013
9.108
9.291
9.041
9.124
13,387,658
+0.09(+1.01%)
Jun 06, 2013
8.858
9.033
8.783
9.033
15,252,470
+0.17(+1.88%)
Jun 05, 2013
9.016
9.174
8.791
8.866
20,076,648
-0.23(-2.56%)
Jun 04, 2013
9.341
9.508
9.083
9.100
18,820,494
-0.28(-3.02%)
Jun 03, 2013
9.608
9.649
9.174
9.383
27,228,454
-0.20(-2.09%)
May 31, 2013
9.558
9.762
9.449
9.583
18,235,796
-0.03(-0.35%)
May 30, 2013
9.458
9.716
9.408
9.616
9,731,739
+0.17(+1.76%)
May 29, 2013
9.408
9.566
9.399
9.449
13,390,995
-0.03(-0.26%)
May 28, 2013
9.708
9.708
9.399
9.474
13,902,118
-0.09(-0.96%)
May 24, 2013
9.599
9.624
9.316
9.566
13,684,599
-0.02(-0.26%)
May 23, 2013
9.358
9.599
9.283
9.591
17,314,562
-0.01(-0.09%)
May 22, 2013
9.866
10.13
9.524
9.599
19,085,844
-0.25(-2.54%)
May 21, 2013
10.04
10.12
9.649
9.849
19,651,496
-0.22(-2.15%)
May 20, 2013
10.28
10.30
10.03
10.07
10,952,372
-0.23(-2.27%)
May 17, 2013
10.21
10.43
10.21
10.30
18,583,828
+0.02(+0.16%)
May 16, 2013
10.42
10.45
10.15
10.28
13,513,064
-0.06(-0.56%)
May 15, 2013
9.991
10.47
9.883
10.34
26,418,850
+0.47(+4.73%)
May 13, 2013
9.974
9.974
9.824
9.874
11,599,348
-0.12(-1.25%)
May 10, 2013
9.699
10.02
9.687
9.999
12,657,096
+0.32(+3.36%)
May 09, 2013
9.874
9.916
9.649
9.674
13,879,271
-0.16(-1.61%)
May 08, 2013
9.949
10.02
9.749
9.833
12,946,943
-0.15(-1.50%)
May 07, 2013
10.02
10.10
9.908
9.983
12,744,504
+0.05(+0.50%)
May 06, 2013
9.891
9.983
9.833
9.933
6,743,923
+0.05(+0.51%)
May 03, 2013
9.608
10.07
9.441
9.883
21,446,756
+0.44(+4.68%)
May 02, 2013
9.283
9.483
9.266
9.441
9,449,690
+0.13(+1.43%)
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
.