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 (%)
Apr 30, 2012
5.833
5.889
5.697
5.793
10,467,808
+0.00(+0.00%)
Apr 27, 2012
5.793
5.833
5.689
5.793
16,150,976
+0.06(+0.98%)
Apr 26, 2012
5.785
5.881
5.577
5.737
19,520,916
-0.01(-0.14%)
Apr 25, 2012
5.456
5.777
5.448
5.745
21,254,078
+0.35(+6.54%)
Apr 24, 2012
5.336
5.464
5.312
5.392
9,869,523
+0.02(+0.45%)
Apr 23, 2012
5.304
5.368
5.272
5.368
11,422,866
-0.06(-1.18%)
Apr 20, 2012
5.392
5.488
5.364
5.432
10,971,682
+0.10(+1.80%)
Apr 19, 2012
5.488
5.513
5.224
5.336
19,916,656
-0.10(-1.91%)
Apr 18, 2012
5.448
5.553
5.424
5.440
15,577,742
-0.10(-1.88%)
Apr 17, 2012
5.505
5.617
5.464
5.545
16,444,025
+0.20(+3.75%)
Apr 16, 2012
5.521
5.593
5.304
5.344
12,140,111
-0.10(-1.91%)
Apr 13, 2012
5.617
5.649
5.416
5.448
12,437,451
-0.21(-3.68%)
Apr 12, 2012
5.521
5.785
5.480
5.657
14,321,527
+0.13(+2.32%)
Apr 11, 2012
5.601
5.641
5.521
5.529
16,270,838
+0.06(+1.17%)
Apr 10, 2012
5.729
5.785
5.456
5.464
21,175,510
-0.34(-5.93%)
Apr 09, 2012
5.745
5.865
5.657
5.809
9,560,925
-0.13(-2.16%)
Apr 05, 2012
5.945
6.081
5.857
5.937
10,226,575
-0.02(-0.27%)
Apr 04, 2012
5.977
6.033
5.849
5.953
19,959,836
-0.16(-2.62%)
Apr 03, 2012
6.194
6.278
6.049
6.113
14,156,315
-0.14(-2.18%)
Apr 02, 2012
6.154
6.314
6.129
6.250
9,735,823
+0.03(+0.52%)
Mar 30, 2012
6.282
6.410
6.145
6.218
15,007,372
-0.03(-0.51%)
Mar 29, 2012
6.041
6.250
5.905
6.250
22,047,048
+0.09(+1.43%)
Mar 28, 2012
6.250
6.322
6.145
6.162
12,177,583
-0.11(-1.79%)
Mar 27, 2012
6.298
6.450
6.234
6.274
12,069,120
+0.06(+1.03%)
Mar 26, 2012
6.217
6.279
6.063
6.210
13,112,753
+0.07(+1.13%)
Mar 23, 2012
5.971
6.156
5.932
6.140
12,731,102
+0.05(+0.76%)
Mar 22, 2012
6.156
6.217
6.009
6.094
12,843,412
-0.16(-2.59%)
Mar 21, 2012
6.148
6.302
6.140
6.256
38,635,232
+0.26(+4.37%)
Mar 20, 2012
5.894
6.086
5.732
5.994
16,534,490
+0.08(+1.30%)
Mar 19, 2012
5.894
6.071
5.840
5.917
9,381,507
+0.08(+1.32%)
Mar 16, 2012
6.071
6.117
5.794
5.840
28,567,658
-0.24(-3.93%)
Mar 15, 2012
6.202
6.217
6.017
6.079
27,623,032
-0.04(-0.63%)
Mar 14, 2012
6.194
6.217
6.040
6.117
21,893,998
-0.07(-1.12%)
Mar 13, 2012
6.002
6.202
5.948
6.186
10,834,533
+0.18(+3.08%)
Mar 12, 2012
6.202
6.240
5.982
6.002
15,737,570
-0.19(-3.11%)
Mar 09, 2012
6.194
6.325
6.156
6.194
16,826,480
+0.02(+0.37%)
Mar 08, 2012
5.963
6.179
5.917
6.171
14,517,336
+0.30(+5.12%)
Mar 07, 2012
5.848
5.932
5.794
5.871
13,338,621
+0.05(+0.79%)
Mar 06, 2012
5.986
6.009
5.763
5.824
21,948,418
-0.31(-5.03%)
Mar 05, 2012
6.156
6.194
6.048
6.133
18,522,022
-0.08(-1.36%)
Mar 02, 2012
5.917
6.225
5.894
6.217
18,093,546
+0.22(+3.59%)
Mar 01, 2012
5.832
6.079
5.709
6.002
13,101,055
+0.08(+1.43%)
Feb 29, 2012
5.894
6.063
5.886
5.917
22,703,298
-0.01(-0.13%)
Feb 28, 2012
5.901
5.971
5.770
5.925
32,073,502
-0.03(-0.52%)
Feb 27, 2012
5.686
6.071
5.593
5.955
28,166,100
+0.29(+5.03%)
Feb 24, 2012
6.094
6.094
5.601
5.670
51,893,408
-0.41(-6.72%)
Feb 23, 2012
6.210
6.279
6.079
6.079
19,130,878
-0.15(-2.35%)
Feb 22, 2012
6.333
6.348
6.071
6.225
35,403,204
-0.15(-2.30%)
Feb 21, 2012
6.603
6.641
6.317
6.371
13,550,248
-0.19(-2.93%)
Feb 17, 2012
6.572
6.680
6.525
6.564
20,658,954
+0.05(+0.83%)
Feb 16, 2012
6.325
6.549
6.271
6.510
16,722,097
+0.17(+2.67%)
Feb 15, 2012
6.433
6.541
6.317
6.341
23,898,514
-0.05(-0.72%)
Feb 14, 2012
6.518
6.587
6.271
6.387
22,148,236
-0.21(-3.15%)
Feb 13, 2012
6.587
6.626
6.510
6.595
13,736,168
+0.11(+1.66%)
Feb 10, 2012
6.452
6.556
6.379
6.487
18,479,368
-0.12(-1.86%)
Feb 09, 2012
6.549
6.637
6.510
6.610
30,127,138
+0.09(+1.42%)
Feb 08, 2012
6.364
6.549
6.364
6.518
27,415,840
+0.15(+2.30%)
Feb 07, 2012
6.225
6.472
6.210
6.371
31,719,010
+0.09(+1.47%)
Feb 06, 2012
6.233
6.364
6.133
6.279
16,185,747
-0.04(-0.61%)
Feb 03, 2012
6.202
6.394
6.125
6.317
41,987,440
+0.26(+4.33%)
Feb 02, 2012
5.478
6.063
5.501
6.056
124,200,368
+0.58(+10.55%)
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
.