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 (%)
Oct 31, 2013
8.816
8.883
8.725
8.816
17,796,878
-0.01(-0.09%)
Oct 30, 2013
9.141
9.199
8.783
8.825
19,613,620
-0.31(-3.38%)
Oct 29, 2013
9.191
9.208
9.075
9.133
10,662,417
-0.03(-0.36%)
Oct 28, 2013
9.308
9.316
9.158
9.166
12,441,788
-0.15(-1.61%)
Oct 25, 2013
9.108
9.333
9.050
9.316
12,693,944
+0.17(+1.91%)
Oct 24, 2013
8.808
9.249
8.775
9.141
40,996,216
+0.32(+3.69%)
Oct 23, 2013
8.891
8.925
8.745
8.816
24,042,448
-0.17(-1.95%)
Oct 22, 2013
8.891
9.041
8.825
8.991
11,803,844
+0.17(+1.89%)
Oct 21, 2013
8.975
9.016
8.750
8.825
14,225,668
-0.13(-1.49%)
Oct 18, 2013
8.841
9.033
8.816
8.958
12,411,897
+0.13(+1.51%)
Oct 17, 2013
8.866
8.875
8.750
8.825
14,563,084
-0.04(-0.47%)
Oct 16, 2013
8.933
8.999
8.800
8.866
18,031,436
+0.03(+0.38%)
Oct 15, 2013
8.991
9.033
8.791
8.833
13,336,425
-0.17(-1.94%)
Oct 14, 2013
8.950
9.033
8.812
9.008
10,075,359
+0.01(+0.09%)
Oct 11, 2013
9.124
9.166
8.958
8.999
14,031,677
-0.08(-0.92%)
Oct 10, 2013
9.050
9.191
9.041
9.083
17,908,704
+0.18(+2.06%)
Oct 09, 2013
8.999
9.024
8.741
8.900
19,291,690
-0.07(-0.74%)
Oct 08, 2013
9.299
9.350
8.950
8.966
18,667,910
-0.31(-3.32%)
Oct 07, 2013
9.374
9.416
9.249
9.274
9,448,176
-0.21(-2.20%)
Oct 04, 2013
9.383
9.499
9.358
9.483
8,487,702
+0.07(+0.71%)
Oct 03, 2013
9.516
9.574
9.299
9.416
13,477,981
-0.10(-1.05%)
Oct 02, 2013
9.491
9.537
9.383
9.516
12,928,717
-0.02(-0.17%)
Oct 01, 2013
9.358
9.549
9.316
9.533
12,432,631
+0.22(+2.33%)
Sep 30, 2013
9.308
9.391
9.233
9.316
10,996,059
-0.07(-0.80%)
Sep 27, 2013
9.366
9.499
9.291
9.391
7,104,679
-0.05(-0.53%)
Sep 26, 2013
9.499
9.549
9.374
9.441
13,753,299
-0.06(-0.61%)
Sep 25, 2013
9.474
9.608
9.283
9.499
26,974,570
+0.03(+0.26%)
Sep 24, 2013
9.749
9.749
9.416
9.474
66,742,252
-0.28(-2.90%)
Sep 23, 2013
9.658
9.874
9.599
9.758
13,219,129
-0.03(-0.34%)
Sep 20, 2013
10.04
10.05
9.783
9.791
12,910,742
-0.25(-2.49%)
Sep 19, 2013
9.999
10.21
9.966
10.04
19,866,104
+0.14(+1.43%)
Sep 18, 2013
9.591
9.962
9.462
9.899
29,677,650
+0.31(+3.21%)
Sep 17, 2013
9.499
9.633
9.499
9.591
7,567,582
+0.09(+0.96%)
Sep 16, 2013
9.841
9.749
9.483
9.499
13,657,505
-0.16(-1.64%)
Sep 13, 2013
9.633
9.691
9.533
9.658
8,579,077
+0.07(+0.70%)
Sep 12, 2013
9.766
9.791
9.558
9.591
11,436,313
-0.19(-1.96%)
Sep 11, 2013
9.741
9.808
9.699
9.783
9,355,004
+0.08(+0.86%)
Sep 10, 2013
9.599
9.808
9.595
9.699
16,944,492
+0.17(+1.75%)
Sep 09, 2013
9.458
9.637
9.458
9.533
20,422,858
+0.09(+0.97%)
Sep 06, 2013
9.358
9.508
9.191
9.441
19,626,208
+0.20(+2.16%)
Sep 05, 2013
9.333
9.370
9.216
9.241
8,423,670
-0.03(-0.36%)
Sep 04, 2013
9.333
9.458
9.249
9.274
15,438,485
-0.11(-1.15%)
Sep 03, 2013
9.491
9.574
9.324
9.383
12,628,199
+0.02(+0.18%)
Aug 30, 2013
9.333
9.524
9.241
9.366
15,042,219
+0.04(+0.45%)
Aug 29, 2013
9.249
9.549
9.191
9.324
10,311,907
+0.04(+0.45%)
Aug 28, 2013
9.433
9.516
9.274
9.283
10,875,698
-0.18(-1.94%)
Aug 27, 2013
9.574
9.583
9.358
9.466
14,538,934
-0.25(-2.57%)
Aug 26, 2013
10.07
10.09
9.687
9.716
10,467,578
-0.36(-3.56%)
Aug 23, 2013
10.14
10.19
9.916
10.07
8,547,135
-0.02(-0.25%)
Aug 22, 2013
10.01
10.16
9.991
10.10
6,674,344
+0.17(+1.68%)
Aug 21, 2013
10.04
10.17
9.874
9.933
10,357,938
-0.23(-2.22%)
Aug 20, 2013
10.07
10.25
9.983
10.16
11,700,541
+0.11(+1.08%)
Aug 19, 2013
10.02
10.14
9.974
10.05
12,330,718
-0.02(-0.17%)
Aug 16, 2013
10.12
10.23
9.991
10.07
7,994,999
+0.02(+0.17%)
Aug 15, 2013
10.20
10.22
9.979
10.05
15,138,648
-0.34(-3.29%)
Aug 14, 2013
10.35
10.44
10.30
10.39
12,262,663
+0.04(+0.40%)
Aug 13, 2013
10.08
10.37
10.07
10.35
12,918,517
+0.22(+2.22%)
Aug 12, 2013
10.21
10.37
10.10
10.12
8,303,140
-0.01(-0.08%)
Aug 09, 2013
10.17
10.30
10.03
10.13
8,771,526
-0.04(-0.41%)
Aug 08, 2013
9.958
10.27
9.941
10.17
12,642,225
+0.29(+2.95%)
Aug 07, 2013
9.933
9.983
9.791
9.883
8,537,351
-0.18(-1.74%)
Aug 06, 2013
10.02
10.09
9.966
10.06
14,463,190
+0.02(+0.17%)
Aug 05, 2013
9.899
10.06
9.874
10.04
11,400,489
+0.12(+1.26%)
Aug 02, 2013
9.883
10.08
9.824
9.916
17,229,884
+0.04(+0.42%)
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
.