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
)
6.440
+0.080 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009
7.818
7.826
7.476
7.585
8,885,391
+0.08(+1.00%)
May 28, 2009
7.323
7.540
7.196
7.510
11,667,646
+0.19(+2.66%)
May 27, 2009
7.487
7.592
7.286
7.316
12,128,631
-0.13(-1.81%)
May 26, 2009
7.084
7.480
7.069
7.450
9,414,659
+0.36(+5.06%)
May 22, 2009
7.316
7.316
7.084
7.091
4,256,823
-0.07(-1.04%)
May 21, 2009
7.323
7.368
7.062
7.166
8,634,023
-0.40(-5.24%)
May 20, 2009
7.420
7.846
7.420
7.562
22,889,958
+0.29(+4.01%)
May 19, 2009
7.226
7.465
7.077
7.271
8,887,648
+0.17(+2.42%)
May 18, 2009
6.718
7.136
6.680
7.099
9,674,741
+0.51(+7.71%)
May 15, 2009
6.546
6.785
6.494
6.591
8,595,036
-0.05(-0.79%)
May 14, 2009
6.210
6.680
6.202
6.643
8,567,244
+0.25(+3.98%)
May 13, 2009
6.725
6.800
6.367
6.389
11,274,138
-0.42(-6.15%)
May 12, 2009
7.286
7.353
6.695
6.808
13,228,504
-0.40(-5.60%)
May 11, 2009
7.099
7.368
7.054
7.211
8,120,281
-0.32(-4.27%)
May 08, 2009
7.555
7.712
7.114
7.532
11,884,325
+0.07(+1.00%)
May 07, 2009
7.913
8.063
7.304
7.458
18,029,474
-0.29(-3.76%)
May 06, 2009
7.323
7.928
7.316
7.749
25,983,582
+0.51(+7.02%)
May 05, 2009
7.032
7.473
6.905
7.241
25,211,098
+0.37(+5.33%)
May 04, 2009
5.844
6.890
5.844
6.875
23,563,470
+1.11(+19.17%)
May 01, 2009
5.597
5.829
5.522
5.769
7,533,874
+0.18(+3.21%)
Apr 30, 2009
5.515
5.642
5.515
5.589
16,753,370
+0.10(+1.77%)
Apr 29, 2009
5.455
5.754
5.380
5.492
19,441,286
+0.04(+0.69%)
Apr 28, 2009
5.500
5.657
5.395
5.455
14,572,370
-0.18(-3.18%)
Apr 27, 2009
5.784
5.791
5.462
5.634
18,697,374
-0.44(-7.26%)
Apr 24, 2009
5.873
6.180
5.829
6.075
16,435,484
+0.28(+4.77%)
Apr 23, 2009
5.881
5.978
5.657
5.799
13,995,167
-0.01(-0.13%)
Apr 22, 2009
5.724
6.023
5.716
5.806
14,562,491
-0.01(-0.13%)
Apr 21, 2009
5.612
5.941
5.447
5.814
12,290,449
+0.16(+2.91%)
Apr 20, 2009
6.210
6.232
5.612
5.649
15,155,467
-0.69(-10.95%)
Apr 17, 2009
6.113
6.449
6.000
6.344
13,499,216
+0.20(+3.28%)
Apr 16, 2009
5.978
6.247
5.829
6.142
14,765,323
+0.24(+4.05%)
Apr 15, 2009
5.776
5.978
5.687
5.903
9,951,389
+0.10(+1.67%)
Apr 14, 2009
5.986
6.337
5.791
5.806
11,493,963
-0.27(-4.43%)
Apr 13, 2009
5.687
6.142
5.687
6.075
8,812,230
-0.01(-0.12%)
Apr 09, 2009
5.716
6.195
5.642
6.083
12,369,038
+0.52(+9.41%)
Apr 08, 2009
5.537
5.619
5.418
5.560
9,138,837
+0.06(+1.09%)
Apr 07, 2009
5.462
5.575
5.283
5.500
9,403,448
-0.04(-0.67%)
Apr 06, 2009
5.567
5.567
5.268
5.537
9,410,966
-0.04(-0.80%)
Apr 03, 2009
5.530
5.642
5.403
5.582
11,900,310
+0.01(+0.13%)
Apr 02, 2009
5.216
5.941
5.216
5.575
29,441,548
+0.61(+12.35%)
Apr 01, 2009
4.670
5.104
4.484
4.962
15,554,789
+0.29(+6.24%)
Mar 31, 2009
4.528
4.887
4.528
4.670
18,313,888
+0.18(+3.99%)
Mar 30, 2009
4.614
4.663
4.259
4.491
15,832,388
-0.34(-7.11%)
Mar 26, 2009
4.820
4.924
4.648
4.835
12,164,434
+0.20(+4.35%)
Mar 25, 2009
4.566
4.909
4.439
4.633
19,881,402
+0.12(+2.65%)
Mar 24, 2009
4.177
4.708
4.101
4.513
23,885,536
+0.25(+5.78%)
Mar 23, 2009
4.013
4.289
4.005
4.267
21,821,368
+0.50(+13.29%)
Mar 20, 2009
4.297
4.379
3.751
3.766
29,809,080
-0.72(-16.00%)
Mar 19, 2009
4.573
4.738
4.297
4.484
11,716,361
+0.00(+0.00%)
Mar 18, 2009
4.379
4.551
4.028
4.484
13,833,983
+0.21(+4.90%)
Mar 17, 2009
4.327
4.394
4.200
4.274
14,224,176
+0.01(+0.35%)
Mar 16, 2009
4.596
4.678
4.252
4.259
12,591,235
-0.22(-4.84%)
Mar 13, 2009
4.476
4.640
4.380
4.476
0
+0.12(+2.74%)
Mar 12, 2009
3.691
4.409
3.594
4.356
25,383,836
+0.61(+16.37%)
Mar 11, 2009
3.527
3.766
3.407
3.744
27,622,580
+0.30(+8.68%)
Mar 10, 2009
3.034
3.482
3.034
3.445
36,095,160
+0.44(+14.68%)
Mar 09, 2009
3.004
3.273
2.944
3.004
21,853,440
-0.22(-6.94%)
Mar 06, 2009
3.437
3.437
3.116
3.228
0
-0.13(-3.79%)
Mar 05, 2009
3.789
3.789
3.153
3.355
31,665,040
-0.64(-15.92%)
Mar 04, 2009
4.028
4.129
3.886
3.990
12,871,155
+0.43(+12.18%)
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
.