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 (%)
Sep 30, 2015
6.228
6.300
6.057
6.300
15,029,011
+0.20(+3.25%)
Sep 29, 2015
6.048
6.187
5.926
6.102
16,803,454
+0.13(+2.11%)
Sep 28, 2015
6.084
6.210
5.966
5.976
14,287,941
-0.31(-4.88%)
Sep 25, 2015
6.399
6.444
6.210
6.282
13,494,175
-0.04(-0.57%)
Sep 24, 2015
6.201
6.404
5.994
6.318
27,334,516
-0.01(-0.14%)
Sep 23, 2015
6.606
6.633
6.241
6.327
23,390,888
-0.29(-4.36%)
Sep 22, 2015
6.742
6.778
6.597
6.615
12,650,211
-0.29(-4.18%)
Sep 21, 2015
6.967
6.994
6.850
6.904
7,586,075
-0.04(-0.52%)
Sep 18, 2015
7.174
7.174
6.904
6.940
17,905,838
-0.28(-3.87%)
Sep 17, 2015
7.282
7.372
7.111
7.219
24,448,206
-0.20(-2.67%)
Sep 16, 2015
7.183
7.481
7.111
7.418
17,548,840
+0.33(+4.71%)
Sep 15, 2015
7.057
7.147
6.994
7.084
7,308,243
+0.02(+0.26%)
Sep 14, 2015
6.949
7.093
6.868
7.066
6,746,550
+0.10(+1.42%)
Sep 11, 2015
6.949
6.989
6.845
6.967
8,483,544
-0.03(-0.39%)
Sep 10, 2015
6.805
7.012
6.697
6.994
13,437,833
+0.18(+2.65%)
Sep 09, 2015
6.976
7.057
6.805
6.814
15,512,798
-0.05(-0.66%)
Sep 08, 2015
6.787
6.895
6.715
6.859
11,102,582
+0.23(+3.54%)
Sep 04, 2015
6.597
6.624
6.624
6.624
12,912,915
-0.20(-2.91%)
Sep 03, 2015
6.778
7.003
6.769
6.823
15,187,634
+0.02(+0.26%)
Sep 02, 2015
6.660
6.814
6.507
6.805
14,102,049
+0.25(+3.85%)
Sep 01, 2015
6.778
6.904
6.525
6.552
21,868,194
-0.53(-7.51%)
Aug 31, 2015
6.877
7.102
6.688
7.084
15,770,552
+0.16(+2.34%)
Aug 28, 2015
6.724
6.994
6.724
6.922
15,077,068
+0.00(+0.00%)
Aug 27, 2015
6.435
6.931
6.435
6.922
25,905,466
+0.54(+8.47%)
Aug 26, 2015
6.363
6.435
6.129
6.381
17,597,250
+0.15(+2.46%)
Aug 25, 2015
6.561
6.561
6.219
6.228
15,961,748
+0.06(+1.02%)
Aug 24, 2015
5.516
6.273
5.516
6.165
26,435,726
-0.10(-1.58%)
Aug 21, 2015
6.597
6.633
6.259
6.264
36,609,100
-0.48(-7.09%)
Aug 20, 2015
6.994
7.003
6.724
6.742
21,862,800
-0.32(-4.59%)
Aug 19, 2015
7.210
7.273
7.066
7.066
18,411,048
-0.21(-2.85%)
Aug 18, 2015
7.156
7.273
7.102
7.273
12,879,040
+0.11(+1.51%)
Aug 17, 2015
7.183
7.282
7.147
7.165
8,132,227
-0.08(-1.12%)
Aug 14, 2015
7.165
7.309
7.165
7.246
8,355,400
+0.05(+0.63%)
Aug 13, 2015
7.282
7.318
7.134
7.201
8,660,550
-0.08(-1.11%)
Aug 12, 2015
7.228
7.318
7.111
7.282
21,094,690
+0.00(+0.00%)
Aug 11, 2015
7.724
7.742
7.282
7.282
21,008,772
-0.55(-7.02%)
Aug 10, 2015
7.724
7.832
7.688
7.832
13,326,483
+0.15(+2.00%)
Aug 07, 2015
7.427
7.724
7.400
7.679
18,176,044
+0.24(+3.27%)
Aug 06, 2015
7.228
7.445
7.228
7.436
10,396,221
+0.21(+2.87%)
Aug 05, 2015
7.544
7.544
7.219
7.228
14,398,532
-0.15(-2.08%)
Aug 04, 2015
7.580
7.598
7.363
7.382
15,205,690
-0.18(-2.38%)
Aug 03, 2015
7.598
7.607
7.490
7.562
9,997,372
-0.10(-1.29%)
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%)
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
.