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 (%)
Dec 29, 2017
7.311
7.311
7.311
0
+0.01(+0.13%)
Dec 28, 2017
7.350
7.379
7.262
7.301
6,515,026
+0.00(+0.00%)
Dec 27, 2017
7.292
7.311
7.253
7.301
3,755,628
+0.00(+0.00%)
Dec 26, 2017
7.301
7.331
7.272
7.301
4,023,668
+0.04(+0.54%)
Dec 22, 2017
7.331
7.360
7.233
7.262
7,484,222
-0.09(-1.19%)
Dec 21, 2017
7.311
7.418
7.301
7.350
10,058,375
+0.02(+0.27%)
Dec 20, 2017
7.214
7.331
7.184
7.331
9,404,648
+0.12(+1.62%)
Dec 19, 2017
7.399
7.155
7.214
18,376,972
-0.08(-1.07%)
Dec 18, 2017
7.253
7.350
7.233
7.292
12,411,214
+0.09(+1.22%)
Dec 15, 2017
7.292
7.350
7.194
7.204
12,291,421
-0.09(-1.20%)
Dec 14, 2017
7.350
7.350
7.243
7.292
11,953,202
-0.08(-1.06%)
Dec 13, 2017
7.243
7.399
7.214
7.370
8,667,362
+0.06(+0.80%)
Dec 12, 2017
7.311
7.379
7.194
7.311
14,412,762
+0.01(+0.13%)
Dec 11, 2017
7.345
7.379
7.253
7.301
8,023,904
+0.02(+0.27%)
Dec 08, 2017
7.175
7.311
7.145
7.282
10,970,524
+0.15(+2.05%)
Dec 07, 2017
6.970
7.204
6.916
7.136
14,612,816
+0.13(+1.81%)
Dec 06, 2017
7.087
7.106
6.970
7.009
9,434,088
-0.10(-1.37%)
Dec 05, 2017
7.233
7.292
7.106
7.106
10,962,613
-0.15(-2.02%)
Dec 04, 2017
7.399
7.404
7.233
7.253
12,477,836
-0.07(-0.93%)
Dec 01, 2017
7.370
7.462
7.223
7.321
11,145,203
-0.08(-1.05%)
Nov 30, 2017
7.555
7.604
7.375
7.399
11,273,008
-0.19(-2.44%)
Nov 29, 2017
7.613
7.652
7.555
7.584
8,295,080
-0.06(-0.77%)
Nov 28, 2017
7.526
7.652
7.467
7.643
6,971,896
+0.10(+1.29%)
Nov 27, 2017
7.657
7.657
7.535
7.545
5,866,706
-0.08(-1.02%)
Nov 24, 2017
7.672
7.740
7.613
7.623
3,621,257
-0.03(-0.38%)
Nov 22, 2017
7.652
7.721
7.618
7.652
4,961,246
+0.03(+0.38%)
Nov 21, 2017
7.623
7.701
7.604
7.623
8,980,376
+0.03(+0.39%)
Nov 20, 2017
7.604
7.623
7.526
7.594
3,932,968
-0.06(-0.76%)
Nov 17, 2017
7.662
7.740
7.633
7.652
6,106,362
+0.00(+0.00%)
Nov 16, 2017
7.574
7.789
7.545
7.652
21,945,850
+0.12(+1.55%)
Nov 15, 2017
7.652
7.662
7.506
7.535
9,036,518
-0.08(-1.02%)
Nov 14, 2017
7.750
7.750
7.613
7.613
7,837,065
-0.10(-1.26%)
Nov 13, 2017
7.867
7.877
7.662
7.711
17,812,928
-0.19(-2.35%)
Nov 10, 2017
7.994
8.023
7.896
7.896
10,356,759
-0.14(-1.70%)
Nov 09, 2017
7.886
8.067
7.886
8.033
6,123,622
+0.06(+0.73%)
Nov 08, 2017
7.896
8.003
7.872
7.974
4,778,241
+0.10(+1.24%)
Nov 07, 2017
7.799
7.906
7.789
7.877
9,312,399
+0.03(+0.37%)
Nov 06, 2017
7.730
7.867
7.662
7.847
9,558,762
+0.15(+1.90%)
Nov 03, 2017
7.955
7.964
7.667
7.701
13,383,879
-0.18(-2.23%)
Nov 02, 2017
7.740
7.916
7.711
7.877
6,428,091
+0.12(+1.51%)
Nov 01, 2017
7.955
8.008
7.750
7.760
9,999,596
-0.15(-1.85%)
Oct 31, 2017
7.847
8.042
7.716
7.906
7,828,719
+0.07(+0.87%)
Oct 30, 2017
8.003
8.067
7.808
7.838
6,439,213
-0.17(-2.07%)
Oct 27, 2017
7.916
8.047
7.877
8.003
7,427,477
+0.05(+0.61%)
Oct 26, 2017
8.159
8.198
7.945
7.955
12,001,622
+0.06(+0.74%)
Oct 25, 2017
8.052
8.072
7.896
7.896
13,224,721
-0.12(-1.46%)
Oct 24, 2017
7.916
8.052
7.906
8.013
10,924,587
+0.14(+1.73%)
Oct 23, 2017
7.857
7.964
7.828
7.877
8,269,726
+0.12(+1.51%)
Oct 20, 2017
7.906
7.989
7.750
7.760
10,194,687
-0.13(-1.61%)
Oct 19, 2017
7.808
7.896
7.760
7.886
9,948,680
+0.06(+0.75%)
Oct 18, 2017
7.916
8.052
7.828
7.828
11,533,300
-0.06(-0.74%)
Oct 17, 2017
7.652
7.955
7.652
7.886
34,850,812
+0.27(+3.59%)
Oct 16, 2017
7.847
7.857
7.574
7.613
13,082,243
-0.20(-2.62%)
Oct 13, 2017
7.799
7.964
7.760
7.818
16,475,224
+0.03(+0.38%)
Oct 12, 2017
7.955
8.033
7.769
7.789
23,893,116
-0.19(-2.32%)
Oct 11, 2017
8.228
8.237
7.974
7.974
22,326,842
-0.20(-2.50%)
Oct 10, 2017
8.481
8.481
8.179
8.179
14,657,085
-0.23(-2.78%)
Oct 09, 2017
8.715
8.725
8.403
8.413
12,008,538
-0.30(-3.47%)
Oct 06, 2017
8.656
8.773
8.608
8.715
7,615,273
+0.00(+0.00%)
Oct 05, 2017
8.803
8.856
8.656
8.715
6,989,427
-0.09(-1.00%)
Oct 04, 2017
8.812
8.837
8.783
8.803
6,286,281
-0.04(-0.44%)
Oct 03, 2017
8.890
8.890
8.783
8.842
6,100,831
-0.01(-0.11%)
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
.