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
)
6.480
-0.020 (-0.31%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Sep 30, 2013
9.278
9.361
9.203
9.286
11,031,522
-0.07(-0.80%)
Sep 27, 2013
9.336
9.469
9.261
9.361
7,127,592
-0.05(-0.53%)
Sep 26, 2013
9.469
9.519
9.344
9.411
13,797,654
-0.06(-0.61%)
Sep 25, 2013
9.444
9.577
9.253
9.469
27,061,564
+0.02(+0.26%)
Sep 24, 2013
9.718
9.718
9.386
9.444
66,957,500
-0.28(-2.90%)
Sep 23, 2013
9.627
9.843
9.569
9.726
13,261,761
-0.03(-0.34%)
Sep 20, 2013
10.01
10.02
9.751
9.760
12,952,380
-0.25(-2.49%)
Sep 19, 2013
9.967
10.18
9.934
10.01
19,930,172
+0.14(+1.43%)
Sep 18, 2013
9.560
9.930
9.432
9.868
29,773,362
+0.31(+3.21%)
Sep 17, 2013
9.469
9.602
9.469
9.560
7,591,988
+0.09(+0.96%)
Sep 16, 2013
9.809
9.718
9.452
9.469
13,701,551
-0.16(-1.64%)
Sep 13, 2013
9.602
9.660
9.502
9.627
8,606,745
+0.07(+0.69%)
Sep 12, 2013
9.735
9.760
9.527
9.560
11,473,196
-0.19(-1.96%)
Sep 11, 2013
9.710
9.776
9.668
9.751
9,385,174
+0.08(+0.86%)
Sep 10, 2013
9.569
9.776
9.564
9.668
16,999,138
+0.17(+1.75%)
Sep 09, 2013
9.427
9.606
9.427
9.502
20,488,722
+0.09(+0.97%)
Sep 06, 2013
9.328
9.477
9.162
9.411
19,689,504
+0.20(+2.16%)
Sep 05, 2013
9.303
9.340
9.187
9.211
8,450,836
-0.03(-0.36%)
Sep 04, 2013
9.303
9.427
9.220
9.245
15,488,274
-0.11(-1.15%)
Sep 03, 2013
9.461
9.544
9.295
9.353
12,668,925
+0.02(+0.18%)
Aug 30, 2013
9.303
9.494
9.211
9.336
15,090,731
+0.04(+0.45%)
Aug 29, 2013
9.220
9.519
9.162
9.295
10,345,163
+0.04(+0.45%)
Aug 28, 2013
9.402
9.486
9.245
9.253
10,910,772
-0.18(-1.94%)
Aug 27, 2013
9.544
9.552
9.328
9.436
14,585,823
-0.25(-2.57%)
Aug 26, 2013
10.04
10.06
9.656
9.685
10,501,336
-0.36(-3.56%)
Aug 23, 2013
10.11
10.16
9.884
10.04
8,574,700
-0.02(-0.25%)
Aug 22, 2013
9.976
10.13
9.959
10.07
6,695,869
+0.17(+1.68%)
Aug 21, 2013
10.01
10.13
9.843
9.901
10,391,342
-0.22(-2.21%)
Aug 20, 2013
10.04
10.22
9.951
10.13
11,738,276
+0.11(+1.08%)
Aug 19, 2013
9.992
10.11
9.942
10.02
12,370,485
-0.02(-0.17%)
Aug 16, 2013
10.08
10.20
9.959
10.03
8,020,783
+0.02(+0.17%)
Aug 15, 2013
10.17
10.19
9.947
10.02
15,187,471
-0.34(-3.29%)
Aug 14, 2013
10.32
10.41
10.27
10.36
12,302,211
+0.04(+0.40%)
Aug 13, 2013
10.05
10.33
10.04
10.32
12,960,180
+0.22(+2.22%)
Aug 12, 2013
10.18
10.34
10.07
10.09
8,329,918
-0.01(-0.08%)
Aug 09, 2013
10.14
10.27
10.00
10.10
8,799,814
-0.04(-0.41%)
Aug 08, 2013
9.926
10.24
9.909
10.14
12,682,997
+0.29(+2.95%)
Aug 07, 2013
9.901
9.951
9.760
9.851
8,564,884
-0.17(-1.74%)
Aug 06, 2013
9.984
10.06
9.934
10.03
14,509,834
+0.02(+0.17%)
Aug 05, 2013
9.868
10.03
9.843
10.01
11,437,256
+0.12(+1.26%)
Aug 02, 2013
9.851
10.05
9.793
9.884
17,285,450
+0.04(+0.42%)
Aug 01, 2013
9.643
9.884
9.643
9.843
14,377,619
+0.28(+2.95%)
Jul 31, 2013
9.386
9.660
9.369
9.560
13,942,341
+0.15(+1.59%)
Jul 30, 2013
9.510
9.535
9.253
9.411
16,509,764
-0.04(-0.44%)
Jul 29, 2013
9.677
9.726
9.436
9.452
11,611,343
-0.27(-2.73%)
Jul 26, 2013
9.577
9.909
9.577
9.718
19,813,046
+0.07(+0.78%)
Jul 25, 2013
9.477
9.801
9.477
9.643
22,496,590
+0.21(+2.20%)
Jul 24, 2013
9.527
9.577
9.365
9.436
11,078,311
-0.08(-0.87%)
Jul 23, 2013
9.610
9.652
9.469
9.519
11,823,743
-0.05(-0.52%)
Jul 22, 2013
9.436
9.606
9.353
9.569
9,973,922
+0.11(+1.14%)
Jul 19, 2013
9.378
9.494
9.286
9.461
6,803,164
+0.02(+0.26%)
Jul 18, 2013
9.402
9.577
9.361
9.436
13,026,551
+0.08(+0.89%)
Jul 17, 2013
9.228
9.369
9.128
9.353
10,039,586
+0.16(+1.72%)
Jul 16, 2013
9.278
9.378
9.063
9.195
12,272,170
-0.16(-1.69%)
Jul 15, 2013
9.378
9.461
9.295
9.353
9,672,720
-0.02(-0.27%)
Jul 12, 2013
9.103
9.436
9.079
9.378
18,276,856
+0.17(+1.90%)
Jul 11, 2013
8.888
9.228
8.846
9.203
25,377,130
+0.50(+5.73%)
Jul 10, 2013
8.713
8.804
8.601
8.705
12,015,813
-0.01(-0.10%)
Jul 09, 2013
8.696
8.763
8.638
8.713
15,270,990
+0.07(+0.87%)
Jul 08, 2013
8.746
8.846
8.622
8.638
10,146,233
-0.02(-0.29%)
Jul 05, 2013
8.696
8.705
8.456
8.663
13,034,795
+0.06(+0.68%)
Jul 03, 2013
8.555
8.663
8.447
8.605
6,577,357
-0.02(-0.29%)
Jul 02, 2013
8.888
8.896
8.464
8.630
21,485,330
-0.27(-2.99%)
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
.