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
)
8.000
+0.180 (+2.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2009
5.467
5.593
5.467
5.541
16,899,600
+0.10(+1.77%)
Apr 29, 2009
5.408
5.704
5.334
5.445
19,610,976
+0.04(+0.68%)
Apr 28, 2009
5.452
5.608
5.348
5.408
14,699,564
-0.18(-3.18%)
Apr 27, 2009
5.734
5.741
5.415
5.586
18,860,572
-0.44(-7.26%)
Apr 24, 2009
5.823
6.126
5.778
6.023
16,578,940
+0.27(+4.77%)
Apr 23, 2009
5.830
5.926
5.608
5.749
14,117,323
-0.01(-0.13%)
Apr 22, 2009
5.674
5.971
5.667
5.756
14,689,599
-0.01(-0.13%)
Apr 21, 2009
5.563
5.889
5.400
5.763
12,397,725
+0.16(+2.91%)
Apr 20, 2009
6.156
6.178
5.563
5.600
15,287,750
-0.69(-10.95%)
Apr 17, 2009
6.060
6.393
5.949
6.289
13,617,043
+0.20(+3.28%)
Apr 16, 2009
5.926
6.193
5.778
6.089
14,894,201
+0.24(+4.05%)
Apr 15, 2009
5.726
5.926
5.637
5.852
10,038,249
+0.10(+1.67%)
Apr 14, 2009
5.934
6.282
5.741
5.756
11,594,287
-0.27(-4.43%)
Apr 13, 2009
5.637
6.089
5.637
6.023
8,889,146
-0.01(-0.12%)
Apr 09, 2009
5.667
6.141
5.593
6.030
12,477,000
+0.52(+9.41%)
Apr 08, 2009
5.489
5.571
5.371
5.511
9,218,604
+0.06(+1.09%)
Apr 07, 2009
5.415
5.526
5.237
5.452
9,485,525
-0.04(-0.67%)
Apr 06, 2009
5.519
5.519
5.223
5.489
9,493,109
-0.04(-0.80%)
Apr 03, 2009
5.482
5.593
5.356
5.534
12,004,181
+0.01(+0.13%)
Apr 02, 2009
5.171
5.889
5.171
5.526
29,698,526
+0.61(+12.35%)
Apr 01, 2009
4.630
5.060
4.445
4.919
15,690,558
+0.29(+6.24%)
Mar 31, 2009
4.489
4.845
4.489
4.630
18,473,738
+0.18(+3.99%)
Mar 30, 2009
4.574
4.623
4.223
4.452
15,970,579
-0.34(-7.11%)
Mar 26, 2009
4.778
4.882
4.608
4.793
12,270,610
+0.20(+4.35%)
Mar 25, 2009
4.526
4.867
4.400
4.593
20,054,936
+0.12(+2.65%)
Mar 24, 2009
4.141
4.667
4.065
4.474
24,094,020
+0.24(+5.78%)
Mar 23, 2009
3.978
4.252
3.971
4.230
22,011,834
+0.50(+13.29%)
Mar 20, 2009
4.260
4.341
3.719
3.734
30,069,266
-0.71(-16.00%)
Mar 19, 2009
4.534
4.697
4.260
4.445
11,818,626
+0.00(+0.00%)
Mar 18, 2009
4.341
4.511
3.993
4.445
13,954,731
+0.21(+4.90%)
Mar 17, 2009
4.289
4.356
4.163
4.237
14,348,330
+0.01(+0.35%)
Mar 16, 2009
4.556
4.637
4.215
4.223
12,701,136
-0.21(-4.84%)
Mar 13, 2009
4.437
4.600
4.342
4.437
0
+0.12(+2.74%)
Mar 12, 2009
3.659
4.371
3.563
4.319
25,605,396
+0.61(+16.37%)
Mar 11, 2009
3.497
3.734
3.378
3.711
27,863,682
+0.30(+8.68%)
Mar 10, 2009
3.008
3.452
3.008
3.415
36,410,216
+0.44(+14.68%)
Mar 09, 2009
2.978
3.245
2.919
2.978
22,044,184
-0.22(-6.94%)
Mar 06, 2009
3.408
3.408
3.089
3.200
0
-0.13(-3.79%)
Mar 05, 2009
3.756
3.756
3.126
3.326
31,941,426
-0.63(-15.92%)
Mar 04, 2009
3.993
4.093
3.852
3.956
12,983,500
+0.43(+12.18%)
Mar 02, 2009
3.956
3.956
3.511
3.526
21,079,224
-0.47(-11.69%)
Feb 27, 2009
4.074
4.215
3.852
3.993
0
-0.24(-5.60%)
Feb 26, 2009
4.452
4.660
4.208
4.230
13,444,661
-0.19(-4.19%)
Feb 25, 2009
4.652
4.704
4.171
4.415
16,352,894
-0.24(-5.10%)
Feb 24, 2009
4.208
4.815
4.045
4.652
19,416,586
+0.47(+11.35%)
Feb 23, 2009
4.452
4.556
4.156
4.178
19,089,758
-0.27(-6.00%)
Feb 20, 2009
4.460
4.785
4.274
4.445
28,368,308
-0.29(-6.10%)
Feb 19, 2009
5.134
5.386
4.682
4.734
18,846,924
-0.41(-8.06%)
Feb 18, 2009
5.341
5.341
4.986
5.148
15,419,317
-0.07(-1.42%)
Feb 17, 2009
5.630
5.711
5.186
5.223
19,844,536
-0.77(-12.86%)
Feb 13, 2009
6.282
6.282
5.904
5.993
9,166,089
-0.12(-1.94%)
Feb 12, 2009
5.837
6.134
5.586
6.112
16,108,722
+0.20(+3.38%)
Feb 11, 2009
6.556
6.556
5.793
5.912
12,013,605
-0.24(-3.97%)
Feb 10, 2009
6.460
6.990
5.926
6.156
15,524,550
-0.42(-6.42%)
Feb 09, 2009
6.593
6.786
6.445
6.578
9,714,031
+0.19(+3.02%)
Feb 06, 2009
6.274
6.578
6.186
6.386
13,286,506
+0.27(+4.48%)
Feb 05, 2009
6.089
6.282
5.778
6.112
13,494,218
-0.02(-0.36%)
Feb 04, 2009
5.934
6.267
5.934
6.134
14,245,265
+0.19(+3.24%)
Feb 03, 2009
5.645
6.037
5.637
5.941
8,732,376
+0.30(+5.39%)
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
.