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 (%)
Aug 29, 2003
4.560
4.635
4.554
4.630
2,314,287
+0.07(+1.63%)
Aug 28, 2003
4.556
4.565
4.519
4.556
1,524,049
-0.02(-0.36%)
Aug 27, 2003
4.565
4.574
4.537
4.573
1,335,332
+0.02(+0.49%)
Aug 26, 2003
4.598
4.608
4.532
4.550
1,267,296
-0.06(-1.36%)
Aug 25, 2003
4.658
4.658
4.593
4.613
747,040
-0.04(-0.88%)
Aug 22, 2003
4.648
4.663
4.630
4.654
1,713,577
+0.01(+0.32%)
Aug 21, 2003
4.615
4.648
4.608
4.639
2,052,945
+0.03(+0.56%)
Aug 20, 2003
4.628
4.628
4.584
4.613
2,527,303
-0.01(-0.32%)
Aug 19, 2003
4.500
4.630
4.482
4.628
6,372,391
+0.15(+3.44%)
Aug 18, 2003
4.380
4.480
4.380
4.474
1,311,033
+0.08(+1.86%)
Aug 15, 2003
4.365
4.406
4.365
4.393
174,408
+0.03(+0.64%)
Aug 14, 2003
4.334
4.404
4.328
4.365
842,884
+0.02(+0.55%)
Aug 13, 2003
4.328
4.352
4.321
4.341
910,650
+0.02(+0.51%)
Aug 12, 2003
4.297
4.330
4.293
4.319
1,010,543
+0.01(+0.34%)
Aug 11, 2003
4.315
4.361
4.280
4.304
624,468
+0.01(+0.35%)
Aug 08, 2003
4.335
4.350
4.269
4.289
801,307
-0.01(-0.22%)
Aug 07, 2003
4.306
4.324
4.263
4.298
840,454
-0.01(-0.17%)
Aug 06, 2003
4.287
4.334
4.278
4.306
1,056,440
+0.02(+0.43%)
Aug 05, 2003
4.297
4.352
4.265
4.287
1,381,229
+0.02(+0.43%)
Aug 04, 2003
4.343
4.343
4.261
4.269
1,185,492
-0.08(-1.79%)
Aug 01, 2003
4.371
4.371
4.310
4.347
1,195,211
-0.02(-0.55%)
Jul 31, 2003
4.343
4.385
4.343
4.371
1,018,103
+0.04(+0.94%)
Jul 30, 2003
4.315
4.361
4.298
4.330
813,186
+0.02(+0.56%)
Jul 29, 2003
4.332
4.361
4.293
4.306
1,095,857
-0.02(-0.56%)
Jul 28, 2003
4.352
4.371
4.323
4.330
1,152,014
-0.05(-1.10%)
Jul 25, 2003
4.361
4.391
4.306
4.378
1,531,339
-0.00(-0.04%)
Jul 24, 2003
4.315
4.398
4.315
4.380
1,769,733
+0.06(+1.37%)
Jul 23, 2003
4.356
4.356
4.278
4.321
1,404,987
-0.04(-0.93%)
Jul 22, 2003
4.361
4.380
4.334
4.361
2,220,334
+0.04(+0.90%)
Jul 21, 2003
4.352
4.352
4.278
4.323
1,322,103
-0.02(-0.51%)
Jul 18, 2003
4.310
4.352
4.267
4.345
1,253,527
+0.08(+1.82%)
Jul 17, 2003
4.250
4.282
4.234
4.267
934,948
+0.03(+0.61%)
Jul 16, 2003
4.247
4.260
4.224
4.241
830,465
-0.01(-0.13%)
Jul 15, 2003
4.278
4.287
4.226
4.247
2,570,231
-0.04(-0.95%)
Jul 14, 2003
4.224
4.298
4.224
4.287
2,050,245
+0.06(+1.49%)
Jul 11, 2003
4.248
4.256
4.211
4.224
851,254
-0.02(-0.52%)
Jul 10, 2003
4.250
4.256
4.195
4.247
969,506
-0.02(-0.48%)
Jul 09, 2003
4.250
4.278
4.204
4.267
1,494,621
+0.02(+0.44%)
Jul 08, 2003
4.200
4.260
4.182
4.248
1,244,888
+0.06(+1.41%)
Jul 07, 2003
4.185
4.243
4.185
4.189
1,494,351
+0.01(+0.35%)
Jul 03, 2003
4.148
4.180
4.102
4.174
541,584
+0.01(+0.36%)
Jul 02, 2003
4.185
4.210
4.148
4.160
1,227,339
-0.01(-0.31%)
Jul 01, 2003
4.130
4.185
4.085
4.173
684,135
+0.04(+1.08%)
Jun 30, 2003
4.158
4.165
4.122
4.128
994,074
-0.01(-0.31%)
Jun 27, 2003
4.119
4.167
4.111
4.141
1,044,021
+0.02(+0.54%)
Jun 26, 2003
4.093
4.135
4.056
4.119
1,093,428
+0.04(+0.95%)
Jun 25, 2003
4.071
4.139
4.050
4.080
2,232,483
+0.02(+0.41%)
Jun 24, 2003
4.093
4.095
4.002
4.063
2,191,715
-0.03(-0.72%)
Jun 23, 2003
4.152
4.152
4.052
4.093
1,633,932
-0.06(-1.43%)
Jun 20, 2003
4.160
4.185
4.130
4.152
817,506
-0.01(-0.18%)
Jun 19, 2003
4.176
4.184
4.126
4.160
1,916,064
+0.08(+1.86%)
Jun 18, 2003
4.139
4.143
4.078
4.084
946,287
-0.06(-1.34%)
Jun 17, 2003
4.089
4.176
4.074
4.139
2,424,440
+0.06(+1.45%)
Jun 16, 2003
4.056
4.110
4.056
4.080
1,444,405
-0.00(-0.09%)
Jun 13, 2003
4.152
4.173
4.084
4.084
1,227,339
-0.06(-1.56%)
Jun 12, 2003
4.167
4.176
4.122
4.148
2,670,394
-0.01(-0.22%)
Jun 11, 2003
4.111
4.158
4.097
4.158
2,488,966
-0.04(-0.93%)
Jun 10, 2003
4.195
4.206
4.130
4.197
1,527,289
+0.05(+1.30%)
Jun 09, 2003
4.156
4.163
4.102
4.143
2,260,291
-0.01(-0.36%)
Jun 06, 2003
4.158
4.232
4.130
4.158
2,429,030
+0.02(+0.58%)
Jun 05, 2003
4.065
4.158
4.028
4.134
1,932,532
+0.06(+1.59%)
Jun 04, 2003
4.065
4.104
4.065
4.069
2,947,666
+0.00(+0.09%)
Jun 03, 2003
4.084
4.110
4.045
4.065
1,292,945
-0.05(-1.13%)
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
.