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
)
7.610
+0.020 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2015
5.642
5.768
5.615
5.678
15,582,675
+0.05(+0.96%)
Nov 27, 2015
5.597
5.633
5.529
5.624
5,083,026
+0.00(+0.00%)
Nov 25, 2015
5.507
5.624
5.624
5.624
8,304,710
+0.09(+1.63%)
Nov 24, 2015
5.453
5.592
5.453
5.534
11,353,292
+0.06(+1.15%)
Nov 23, 2015
5.534
5.624
5.471
5.471
9,341,874
-0.12(-2.10%)
Nov 20, 2015
5.444
5.741
5.435
5.588
18,174,858
+0.14(+2.65%)
Nov 19, 2015
5.471
5.502
5.291
5.444
12,765,624
+0.07(+1.34%)
Nov 18, 2015
5.336
5.408
5.227
5.372
13,458,648
+0.05(+1.02%)
Nov 17, 2015
4.993
5.435
4.993
5.318
25,364,742
+0.26(+5.17%)
Nov 16, 2015
4.957
5.101
4.488
5.056
24,526,368
+0.06(+1.26%)
Nov 13, 2015
5.282
5.327
4.984
4.993
16,979,606
-0.31(-5.78%)
Nov 12, 2015
5.291
5.399
5.273
5.300
10,849,396
-0.05(-1.01%)
Nov 11, 2015
5.453
5.471
5.291
5.354
11,885,333
-0.02(-0.34%)
Nov 10, 2015
5.381
5.435
5.227
5.372
15,695,699
-0.02(-0.33%)
Nov 09, 2015
5.606
5.633
5.354
5.390
16,914,162
-0.22(-3.86%)
Nov 06, 2015
5.669
5.768
5.471
5.606
12,382,437
-0.21(-3.57%)
Nov 05, 2015
5.741
5.831
5.561
5.813
16,573,680
+0.03(+0.47%)
Nov 04, 2015
5.795
6.066
5.768
5.786
19,865,466
-0.01(-0.16%)
Nov 03, 2015
5.705
5.831
5.570
5.795
16,133,276
+0.06(+1.10%)
Nov 02, 2015
5.705
5.840
5.642
5.732
8,631,908
+0.05(+0.79%)
Oct 30, 2015
5.876
5.908
5.615
5.687
19,094,148
-0.15(-2.62%)
Oct 29, 2015
5.930
5.966
5.804
5.840
9,723,212
-0.13(-2.11%)
Oct 28, 2015
5.876
6.111
5.854
5.966
15,078,979
+0.09(+1.53%)
Oct 27, 2015
5.994
6.084
5.759
5.876
30,830,254
-0.20(-3.26%)
Oct 26, 2015
6.282
6.345
6.057
6.075
20,215,924
-0.22(-3.44%)
Oct 23, 2015
6.372
6.372
6.075
6.291
33,016,060
-0.02(-0.29%)
Oct 22, 2015
6.670
6.688
6.264
6.309
40,875,900
-0.44(-6.54%)
Oct 21, 2015
6.904
6.994
6.751
6.751
13,428,254
-0.23(-3.23%)
Oct 20, 2015
6.967
7.066
6.922
6.976
11,116,552
-0.02(-0.26%)
Oct 19, 2015
6.994
7.102
6.940
6.994
21,217,786
-0.13(-1.77%)
Oct 16, 2015
7.039
7.138
6.940
7.120
7,930,011
+0.11(+1.54%)
Oct 15, 2015
7.174
7.174
6.976
7.012
12,409,344
-0.16(-2.26%)
Oct 14, 2015
6.976
7.174
6.931
7.174
12,451,147
+0.21(+2.98%)
Oct 13, 2015
6.823
7.057
6.769
6.967
10,624,405
+0.02(+0.26%)
Oct 12, 2015
7.030
7.201
6.877
6.949
17,295,650
-0.14(-2.03%)
Oct 09, 2015
7.219
7.332
7.057
7.093
16,807,416
-0.05(-0.76%)
Oct 08, 2015
6.985
7.192
6.958
7.147
18,756,482
+0.13(+1.80%)
Oct 07, 2015
6.832
7.021
6.787
7.021
20,544,896
+0.32(+4.85%)
Oct 06, 2015
6.624
6.715
6.588
6.697
11,263,653
+0.07(+1.09%)
Oct 05, 2015
6.489
6.733
6.480
6.624
17,744,366
+0.20(+3.09%)
Oct 02, 2015
6.183
6.440
6.138
6.426
13,447,603
+0.10(+1.57%)
Oct 01, 2015
6.318
6.462
6.210
6.327
14,075,015
+0.03(+0.43%)
Sep 30, 2015
6.228
6.300
6.057
6.300
15,029,011
+0.20(+3.25%)
Sep 29, 2015
6.048
6.187
5.926
6.102
16,803,454
+0.13(+2.11%)
Sep 28, 2015
6.084
6.210
5.966
5.976
14,287,941
-0.31(-4.88%)
Sep 25, 2015
6.399
6.444
6.210
6.282
13,494,175
-0.04(-0.57%)
Sep 24, 2015
6.201
6.404
5.994
6.318
27,334,516
-0.01(-0.14%)
Sep 23, 2015
6.606
6.633
6.241
6.327
23,390,888
-0.29(-4.36%)
Sep 22, 2015
6.742
6.778
6.597
6.615
12,650,211
-0.29(-4.18%)
Sep 21, 2015
6.967
6.994
6.850
6.904
7,586,075
-0.04(-0.52%)
Sep 18, 2015
7.174
7.174
6.904
6.940
17,905,838
-0.28(-3.87%)
Sep 17, 2015
7.282
7.372
7.111
7.219
24,448,206
-0.20(-2.67%)
Sep 16, 2015
7.183
7.481
7.111
7.418
17,548,840
+0.33(+4.71%)
Sep 15, 2015
7.057
7.147
6.994
7.084
7,308,243
+0.02(+0.26%)
Sep 14, 2015
6.949
7.093
6.868
7.066
6,746,550
+0.10(+1.42%)
Sep 11, 2015
6.949
6.989
6.845
6.967
8,483,544
-0.03(-0.39%)
Sep 10, 2015
6.805
7.012
6.697
6.994
13,437,833
+0.18(+2.65%)
Sep 09, 2015
6.976
7.057
6.805
6.814
15,512,798
-0.05(-0.66%)
Sep 08, 2015
6.787
6.895
6.715
6.859
11,102,582
+0.23(+3.54%)
Sep 04, 2015
6.597
6.624
6.624
6.624
12,912,915
-0.20(-2.91%)
Sep 03, 2015
6.778
7.003
6.769
6.823
15,187,634
+0.02(+0.26%)
Sep 02, 2015
6.660
6.814
6.507
6.805
14,102,049
+0.25(+3.85%)
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
.