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 (%)
Nov 30, 2016
7.442
7.508
7.288
7.321
15,973,118
-0.03(-0.38%)
Nov 29, 2016
7.358
7.489
7.339
7.349
7,121,948
-0.02(-0.25%)
Nov 28, 2016
7.574
7.639
7.358
7.367
30,204,626
-0.20(-2.60%)
Nov 25, 2016
7.405
7.564
7.386
7.564
5,384,033
+0.18(+2.41%)
Nov 23, 2016
7.386
7.386
7.386
0
+0.05(+0.64%)
Nov 22, 2016
7.555
7.555
7.246
7.339
8,942,734
-0.06(-0.76%)
Nov 21, 2016
7.311
7.555
7.311
7.396
11,982,089
+0.17(+2.33%)
Nov 18, 2016
7.517
7.602
7.217
7.227
17,416,976
-0.29(-3.87%)
Nov 17, 2016
7.199
7.527
7.199
7.517
25,785,470
+0.29(+4.02%)
Nov 16, 2016
7.105
7.283
7.030
7.227
19,323,402
+0.04(+0.52%)
Nov 15, 2016
7.142
7.330
7.133
7.189
19,183,396
+0.17(+2.40%)
Nov 14, 2016
7.068
7.264
6.880
7.021
24,782,110
+0.06(+0.81%)
Nov 11, 2016
7.077
7.077
6.739
6.964
32,519,788
-0.09(-1.33%)
Nov 10, 2016
7.733
7.813
7.030
7.058
42,670,540
-0.76(-9.71%)
Nov 09, 2016
7.621
7.855
7.311
7.817
53,387,136
-0.60(-7.13%)
Nov 08, 2016
8.445
8.764
8.417
8.417
24,704,122
-0.01(-0.11%)
Nov 07, 2016
8.220
8.455
8.174
8.427
18,516,452
+0.62(+7.92%)
Nov 04, 2016
7.911
8.211
7.775
7.808
20,080,770
-0.17(-2.12%)
Nov 03, 2016
7.892
8.117
7.845
7.977
17,782,114
+0.09(+1.19%)
Nov 02, 2016
7.752
7.972
7.742
7.883
16,495,502
+0.03(+0.36%)
Nov 01, 2016
8.174
8.202
7.761
7.855
21,379,102
-0.28(-3.46%)
Oct 31, 2016
8.174
8.230
8.080
8.136
11,192,538
-0.02(-0.23%)
Oct 28, 2016
8.417
8.506
8.042
8.155
17,995,928
-0.24(-2.90%)
Oct 27, 2016
8.539
8.595
8.174
8.399
14,371,666
-0.07(-0.78%)
Oct 26, 2016
8.455
8.511
8.417
8.464
13,729,728
-0.08(-0.99%)
Oct 25, 2016
8.642
8.642
8.520
8.549
10,491,329
-0.03(-0.33%)
Oct 24, 2016
8.670
8.670
8.474
8.577
9,596,305
+0.01(+0.11%)
Oct 21, 2016
8.389
8.689
8.380
8.567
15,048,169
+0.12(+1.44%)
Oct 20, 2016
8.249
8.445
8.211
8.445
13,482,707
+0.12(+1.46%)
Oct 19, 2016
8.249
8.408
8.145
8.324
13,386,425
+0.14(+1.72%)
Oct 18, 2016
8.089
8.267
8.070
8.183
10,581,063
+0.20(+2.46%)
Oct 17, 2016
7.883
8.019
7.864
7.986
5,801,164
+0.15(+1.91%)
Oct 14, 2016
8.014
8.056
7.817
7.836
8,101,943
-0.12(-1.53%)
Oct 13, 2016
7.658
7.967
7.602
7.958
15,745,389
+0.15(+1.92%)
Oct 12, 2016
7.761
7.874
7.667
7.808
8,753,971
-0.06(-0.72%)
Oct 11, 2016
7.920
8.042
7.864
7.864
16,183,698
-0.11(-1.41%)
Oct 10, 2016
7.855
7.995
7.733
7.977
12,675,251
+0.36(+4.67%)
Oct 07, 2016
7.677
7.686
7.471
7.621
9,740,961
-0.04(-0.49%)
Oct 06, 2016
7.508
7.686
7.489
7.658
6,230,414
+0.07(+0.86%)
Oct 05, 2016
7.480
7.639
7.433
7.592
5,190,523
+0.19(+2.53%)
Oct 04, 2016
7.471
7.480
7.349
7.405
10,996,357
-0.03(-0.38%)
Oct 03, 2016
7.349
7.536
7.339
7.433
8,198,119
-0.01(-0.13%)
Sep 30, 2016
7.714
7.789
7.414
7.442
15,574,839
-0.23(-3.05%)
Sep 29, 2016
7.583
7.808
7.517
7.677
20,133,878
+0.08(+1.11%)
Sep 28, 2016
7.452
7.592
7.292
7.592
17,405,748
+0.15(+2.02%)
Sep 27, 2016
7.152
7.461
7.114
7.442
11,385,355
+0.37(+5.17%)
Sep 26, 2016
7.246
7.260
7.077
7.077
10,874,196
-0.17(-2.33%)
Sep 23, 2016
7.227
7.349
7.161
7.246
7,590,181
-0.07(-0.90%)
Sep 22, 2016
7.133
7.358
7.096
7.311
15,783,842
+0.27(+3.86%)
Sep 21, 2016
7.011
7.039
6.814
7.039
8,844,463
+0.13(+1.90%)
Sep 20, 2016
6.946
6.964
6.843
6.908
6,404,973
+0.00(+0.00%)
Sep 19, 2016
6.974
7.049
6.857
6.908
8,283,554
+0.07(+1.10%)
Sep 16, 2016
6.993
7.011
6.805
6.833
9,518,626
-0.24(-3.44%)
Sep 15, 2016
7.077
7.142
6.993
7.077
8,217,418
-0.01(-0.13%)
Sep 14, 2016
7.180
7.208
7.021
7.086
11,988,449
-0.12(-1.69%)
Sep 13, 2016
7.349
7.363
7.152
7.208
13,967,708
-0.32(-4.23%)
Sep 12, 2016
7.264
7.564
7.180
7.527
18,109,750
+0.22(+2.95%)
Sep 09, 2016
7.686
7.686
7.161
7.311
21,178,068
-0.43(-5.57%)
Sep 08, 2016
7.883
7.895
7.705
7.742
8,966,717
-0.09(-1.20%)
Sep 07, 2016
7.930
8.056
7.742
7.836
11,918,361
-0.16(-1.99%)
Sep 06, 2016
8.033
8.070
7.949
7.995
10,379,283
+0.05(+0.59%)
Sep 02, 2016
7.911
7.949
7.949
7.949
9,108,910
+0.19(+2.42%)
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
.