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 28, 2017
8.717
8.717
8.577
8.642
7,503,382
-0.01(-0.11%)
Apr 27, 2017
8.633
8.717
8.464
8.652
11,128,198
+0.11(+1.32%)
Apr 26, 2017
8.539
8.605
8.258
8.539
18,090,794
-0.03(-0.33%)
Apr 25, 2017
8.427
8.586
8.324
8.567
7,813,093
+0.15(+1.78%)
Apr 24, 2017
8.408
8.450
8.328
8.417
5,338,644
+0.19(+2.28%)
Apr 21, 2017
8.258
8.286
8.202
8.230
7,374,669
-0.07(-0.79%)
Apr 20, 2017
8.192
8.295
8.108
8.295
10,990,860
+0.19(+2.31%)
Apr 19, 2017
8.342
8.389
8.108
8.108
9,967,363
-0.17(-2.04%)
Apr 18, 2017
8.380
8.445
8.267
8.277
6,587,882
-0.16(-1.89%)
Apr 17, 2017
8.239
8.436
8.239
8.436
6,052,760
+0.22(+2.62%)
Apr 13, 2017
8.427
8.464
8.155
8.220
8,851,573
-0.22(-2.56%)
Apr 12, 2017
8.642
8.661
8.375
8.436
8,973,184
-0.22(-2.49%)
Apr 11, 2017
8.764
8.782
8.483
8.652
6,553,259
-0.05(-0.54%)
Apr 10, 2017
8.820
8.820
8.623
8.698
5,572,691
-0.06(-0.64%)
Apr 07, 2017
8.736
8.839
8.661
8.755
10,935,115
+0.07(+0.86%)
Apr 06, 2017
8.755
8.881
8.654
8.680
9,944,447
-0.04(-0.43%)
Apr 05, 2017
8.839
9.017
8.698
8.717
16,244,599
-0.07(-0.75%)
Apr 04, 2017
8.567
8.842
8.474
8.783
17,278,070
+0.29(+3.42%)
Apr 03, 2017
8.530
8.567
8.399
8.492
5,648,361
-0.01(-0.11%)
Mar 31, 2017
8.295
8.549
8.286
8.502
11,880,810
+0.23(+2.83%)
Mar 30, 2017
8.352
8.459
8.244
8.267
7,683,466
-0.12(-1.45%)
Mar 29, 2017
8.258
8.389
8.164
8.389
8,530,812
+0.17(+2.05%)
Mar 28, 2017
8.324
8.445
8.197
8.220
8,323,514
-0.08(-1.02%)
Mar 27, 2017
8.202
8.352
8.127
8.305
9,675,353
-0.01(-0.11%)
Mar 24, 2017
8.342
8.408
8.174
8.314
11,678,804
+0.03(+0.34%)
Mar 23, 2017
8.220
8.380
8.202
8.286
8,022,495
+0.01(+0.11%)
Mar 22, 2017
8.155
8.342
8.145
8.277
8,198,911
+0.02(+0.23%)
Mar 21, 2017
8.558
8.605
8.239
8.258
12,500,286
-0.26(-3.08%)
Mar 20, 2017
8.595
8.670
8.492
8.520
6,390,695
-0.05(-0.55%)
Mar 17, 2017
8.558
8.586
8.445
8.567
8,963,017
+0.03(+0.33%)
Mar 16, 2017
8.342
8.567
8.277
8.539
12,560,992
+0.22(+2.59%)
Mar 15, 2017
8.136
8.366
8.024
8.324
14,997,685
+0.32(+3.98%)
Mar 14, 2017
8.117
8.127
7.930
8.005
12,749,925
-0.18(-2.18%)
Mar 13, 2017
8.174
8.211
8.024
8.183
6,586,547
+0.11(+1.39%)
Mar 10, 2017
8.192
8.220
8.019
8.070
7,082,698
-0.03(-0.35%)
Mar 09, 2017
8.108
8.117
7.995
8.099
15,472,281
-0.03(-0.35%)
Mar 08, 2017
8.267
8.408
8.127
8.127
8,157,309
-0.20(-2.36%)
Mar 07, 2017
8.455
8.492
8.295
8.324
9,884,257
-0.15(-1.77%)
Mar 06, 2017
8.286
8.492
8.220
8.474
9,055,233
+0.19(+2.26%)
Mar 03, 2017
8.333
8.511
8.267
8.286
10,924,233
+0.19(+2.31%)
Mar 02, 2017
8.549
8.558
8.099
8.099
17,049,308
-0.47(-5.47%)
Mar 01, 2017
8.183
8.586
8.099
8.567
19,225,156
+0.64(+8.04%)
Feb 28, 2017
8.249
8.291
7.930
7.930
10,297,112
-0.33(-3.97%)
Feb 27, 2017
8.033
8.295
7.949
8.258
10,103,387
+0.25(+3.16%)
Feb 24, 2017
8.014
8.066
7.925
8.005
9,795,163
-0.10(-1.27%)
Feb 23, 2017
8.408
8.417
8.075
8.108
9,945,790
-0.16(-1.93%)
Feb 22, 2017
8.408
8.483
8.267
8.267
5,542,435
-0.19(-2.22%)
Feb 21, 2017
8.202
8.502
8.136
8.455
10,660,975
+0.32(+3.92%)
Feb 17, 2017
8.136
8.136
8.136
0
-0.04(-0.46%)
Feb 16, 2017
8.361
8.427
8.127
8.174
8,969,448
-0.22(-2.57%)
Feb 15, 2017
8.417
8.516
8.370
8.389
8,548,667
-0.09(-1.10%)
Feb 14, 2017
8.455
8.544
8.342
8.483
8,342,093
-0.04(-0.44%)
Feb 13, 2017
8.558
8.633
8.389
8.520
7,933,764
+0.05(+0.55%)
Feb 10, 2017
8.455
8.567
8.445
8.474
8,533,246
+0.09(+1.12%)
Feb 09, 2017
8.155
8.436
8.061
8.380
12,140,291
+0.22(+2.76%)
Feb 08, 2017
8.249
8.288
8.127
8.155
11,500,049
-0.07(-0.91%)
Feb 07, 2017
8.464
8.483
8.211
8.230
9,823,039
-0.17(-2.01%)
Feb 06, 2017
8.623
8.623
8.324
8.399
8,082,250
-0.24(-2.82%)
Feb 03, 2017
8.708
8.783
8.595
8.642
10,958,589
-0.04(-0.43%)
Feb 02, 2017
8.586
8.755
8.577
8.680
11,902,417
+0.12(+1.42%)
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
.