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 29, 2011
6.757
6.780
6.633
6.687
14,031,063
-0.01(-0.12%)
Apr 28, 2011
6.664
6.710
6.572
6.695
18,665,722
+0.05(+0.81%)
Apr 27, 2011
6.749
6.772
6.603
6.641
18,757,254
-0.08(-1.26%)
Apr 26, 2011
6.787
6.826
6.672
6.726
16,349,697
-0.05(-0.68%)
Apr 25, 2011
6.787
6.826
6.733
6.772
10,704,411
-0.05(-0.68%)
Apr 21, 2011
6.764
6.834
6.656
6.818
10,623,434
+0.13(+1.96%)
Apr 20, 2011
6.718
6.795
6.656
6.687
13,790,349
+0.08(+1.17%)
Apr 19, 2011
6.572
6.618
6.479
6.610
17,849,046
+0.11(+1.66%)
Apr 18, 2011
6.741
6.787
6.495
6.502
38,064,804
-0.32(-4.74%)
Apr 15, 2011
6.726
6.826
6.656
6.826
9,442,371
+0.08(+1.14%)
Apr 14, 2011
7.003
7.003
6.687
6.749
10,736,500
+0.04(+0.57%)
Apr 13, 2011
6.710
6.764
6.564
6.710
11,162,660
+0.07(+1.04%)
Apr 12, 2011
6.603
6.687
6.541
6.641
15,386,097
-0.05(-0.69%)
Apr 11, 2011
6.880
6.918
6.649
6.687
22,077,248
-0.12(-1.81%)
Apr 08, 2011
7.088
7.088
6.764
6.811
12,560,282
-0.17(-2.43%)
Apr 07, 2011
7.134
7.134
6.934
6.980
13,832,613
-0.11(-1.52%)
Apr 06, 2011
7.049
7.126
7.049
7.088
6,573,355
+0.02(+0.33%)
Apr 05, 2011
7.026
7.088
6.995
7.065
10,494,841
-0.02(-0.22%)
Apr 04, 2011
7.103
7.157
7.026
7.080
9,718,986
+0.01(+0.11%)
Apr 01, 2011
7.019
7.142
6.918
7.072
19,170,608
+0.19(+2.80%)
Mar 31, 2011
6.895
6.934
6.834
6.880
9,869,392
-0.04(-0.56%)
Mar 30, 2011
6.934
7.003
6.864
6.918
14,306,433
+0.05(+0.79%)
Mar 29, 2011
6.864
6.895
6.749
6.864
12,126,873
+0.05(+0.68%)
Mar 28, 2011
6.841
6.903
6.780
6.818
11,734,366
+0.03(+0.45%)
Mar 25, 2011
6.818
6.862
6.672
6.787
26,734,350
-0.18(-2.54%)
Mar 24, 2011
6.718
7.111
6.718
6.965
70,563,496
+0.29(+4.27%)
Mar 23, 2011
6.672
6.718
6.595
6.680
13,251,825
-0.01(-0.12%)
Mar 22, 2011
6.749
6.772
6.595
6.687
14,051,558
-0.02(-0.34%)
Mar 21, 2011
6.726
6.757
6.687
6.710
9,394,189
+0.10(+1.52%)
Mar 18, 2011
6.618
6.633
6.545
6.610
7,450,933
+0.08(+1.30%)
Mar 17, 2011
6.695
6.695
6.510
6.525
13,143,095
-0.02(-0.35%)
Mar 16, 2011
6.749
6.772
6.425
6.549
24,457,536
-0.23(-3.41%)
Mar 15, 2011
6.703
6.818
6.695
6.780
23,809,932
-0.05(-0.68%)
Mar 14, 2011
6.710
6.926
6.649
6.826
22,319,578
+0.06(+0.91%)
Mar 11, 2011
6.564
6.803
6.556
6.764
36,036,316
+0.14(+2.09%)
Mar 10, 2011
6.687
6.757
6.502
6.626
80,802,968
-0.06(-0.92%)
Mar 09, 2011
6.726
6.780
6.579
6.687
57,387,144
-0.16(-2.36%)
Mar 08, 2011
6.680
6.918
6.641
6.849
9,183,320
+0.12(+1.72%)
Mar 07, 2011
6.834
6.864
6.672
6.733
6,648,593
-0.12(-1.69%)
Mar 04, 2011
6.849
6.903
6.741
6.849
14,112,285
+0.01(+0.11%)
Mar 03, 2011
6.888
6.988
6.818
6.841
8,508,467
+0.03(+0.45%)
Mar 02, 2011
6.787
6.972
6.726
6.811
12,457,327
+0.08(+1.14%)
Mar 01, 2011
7.003
7.003
6.695
6.733
12,507,026
-0.19(-2.78%)
Feb 28, 2011
7.072
7.088
6.880
6.926
7,468,999
-0.05(-0.66%)
Feb 25, 2011
6.980
7.088
6.911
6.972
11,619,880
+0.10(+1.46%)
Feb 24, 2011
6.926
7.072
6.834
6.872
19,511,420
-0.10(-1.44%)
Feb 23, 2011
6.972
7.072
6.772
6.972
14,851,862
-0.01(-0.11%)
Feb 22, 2011
7.334
7.334
6.934
6.980
28,894,040
-0.49(-6.50%)
Feb 18, 2011
7.458
7.577
7.419
7.465
11,192,268
-0.02(-0.31%)
Feb 17, 2011
7.388
7.496
7.350
7.488
10,334,109
+0.10(+1.36%)
Feb 16, 2011
7.358
7.504
7.334
7.388
10,386,156
+0.15(+2.02%)
Feb 15, 2011
7.365
7.488
7.242
7.242
11,380,839
-0.19(-2.59%)
Feb 14, 2011
7.350
7.550
7.296
7.435
9,439,032
+0.17(+2.33%)
Feb 11, 2011
7.311
7.481
7.265
7.265
16,498,559
-0.07(-0.95%)
Feb 10, 2011
7.388
7.496
7.327
7.334
7,877,590
-0.15(-1.96%)
Feb 09, 2011
7.373
7.596
7.365
7.481
15,481,820
-0.08(-1.02%)
Feb 08, 2011
7.465
7.573
7.419
7.558
9,681,380
+0.04(+0.51%)
Feb 07, 2011
7.404
7.596
7.358
7.519
7,382,358
+0.19(+2.63%)
Feb 04, 2011
7.427
7.519
7.307
7.327
7,347,985
-0.15(-1.96%)
Feb 03, 2011
7.065
7.650
7.049
7.473
27,117,892
+0.17(+2.32%)
Feb 02, 2011
7.227
7.427
7.173
7.304
10,047,288
-0.09(-1.25%)
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
.