Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.000 8.070 7.770 7.890 9,418,600 -0.18(-2.23%)
Apr 29, 2021 7.900 8.240 7.740 8.070 12,838,910 +0.43(+5.63%)
Apr 28, 2021 7.760 7.790 7.610 7.640 6,422,787 -0.06(-0.78%)
Apr 27, 2021 7.680 7.970 7.620 7.700 18,533,820 +0.06(+0.79%)
Apr 26, 2021 7.670 7.820 7.590 7.640 6,665,529 +0.06(+0.79%)
Apr 23, 2021 7.400 7.620 7.341 7.580 6,101,200 +0.28(+3.84%)
Apr 22, 2021 7.480 7.490 7.300 7.300 5,869,015 -0.15(-2.01%)
Apr 21, 2021 7.280 7.480 7.240 7.450 6,628,055 +0.10(+1.36%)
Apr 20, 2021 7.290 7.410 7.170 7.350 8,236,538 +0.01(+0.14%)
Apr 19, 2021 7.500 7.570 7.320 7.340 3,860,885 -0.18(-2.39%)
Apr 16, 2021 7.530 7.620 7.465 7.520 5,174,100 +0.05(+0.67%)
Apr 15, 2021 7.330 7.580 7.230 7.470 12,589,220 +0.16(+2.19%)
Apr 14, 2021 6.920 7.330 6.920 7.310 13,417,348 +0.40(+5.79%)
Apr 13, 2021 6.980 7.010 6.800 6.910 11,224,031 -0.11(-1.57%)
Apr 12, 2021 7.160 7.160 6.960 7.020 5,348,652 -0.12(-1.68%)
Apr 09, 2021 7.160 7.170 7.030 7.140 3,673,400 +0.02(+0.28%)
Apr 08, 2021 7.100 7.220 7.030 7.120 6,584,299 +0.02(+0.28%)
Apr 07, 2021 7.010 7.215 6.975 7.100 8,363,488 +0.13(+1.87%)
Apr 06, 2021 7.170 7.200 6.960 6.970 5,354,170 -0.20(-2.79%)
Apr 05, 2021 6.960 7.220 6.920 7.170 8,777,527 +0.32(+4.67%)
Apr 01, 2021 7.020 7.040 6.730 6.850 6,792,800 -0.12(-1.72%)
Mar 31, 2021 7.260 7.390 6.910 6.970 15,446,044 -0.22(-3.06%)
Mar 30, 2021 6.780 7.240 6.760 7.190 12,743,912 +0.49(+7.31%)
Mar 29, 2021 6.750 6.750 6.530 6.700 6,377,767 -0.01(-0.15%)
Mar 26, 2021 6.750 6.770 6.480 6.710 11,494,800 +0.15(+2.29%)
Mar 25, 2021 6.300 6.580 6.130 6.560 15,794,577 +0.20(+3.14%)
Mar 24, 2021 6.450 6.570 6.330 6.360 8,455,909 -0.02(-0.31%)
Mar 23, 2021 6.600 6.690 6.320 6.380 7,943,025 -0.29(-4.35%)
Mar 22, 2021 6.730 6.770 6.590 6.670 4,559,467 -0.03(-0.45%)
Mar 19, 2021 6.890 6.890 6.700 6.700 6,395,000 -0.19(-2.76%)
Mar 18, 2021 7.110 7.110 6.860 6.890 5,595,170 -0.24(-3.37%)
Mar 17, 2021 7.030 7.175 6.940 7.130 5,516,555 +0.05(+0.71%)
Mar 16, 2021 6.910 7.150 6.860 7.080 11,255,992 +0.14(+2.02%)
Mar 15, 2021 7.360 7.380 6.840 6.940 12,169,056 -0.35(-4.80%)
Mar 12, 2021 7.350 7.590 7.170 7.290 10,123,200 -0.09(-1.22%)
Mar 11, 2021 7.070 7.430 7.020 7.380 11,450,089 +0.39(+5.58%)
Mar 10, 2021 7.060 7.100 6.840 6.990 6,879,176 -0.02(-0.29%)
Mar 09, 2021 6.980 7.090 6.870 7.010 8,785,461 +0.08(+1.15%)
Mar 08, 2021 6.910 7.050 6.740 6.930 10,222,361 +0.08(+1.17%)
Mar 05, 2021 6.910 6.910 6.410 6.850 10,517,100 +0.08(+1.18%)
Mar 04, 2021 7.240 7.410 6.640 6.770 18,165,584 -0.47(-6.49%)
Mar 03, 2021 7.020 7.380 6.980 7.240 18,018,910 +0.29(+4.17%)
Mar 02, 2021 6.900 7.090 6.880 6.950 10,946,120 +0.11(+1.61%)
Mar 01, 2021 6.760 6.950 6.710 6.840 4,885,964 +0.23(+3.48%)
Feb 26, 2021 6.510 6.770 6.400 6.610 12,714,800 +0.07(+1.07%)
Feb 25, 2021 6.860 7.000 6.520 6.540 14,298,247 -0.36(-5.22%)
Feb 24, 2021 6.540 6.950 6.470 6.900 13,429,393 +0.41(+6.32%)
Feb 23, 2021 6.290 6.540 6.110 6.490 10,632,219 +0.16(+2.53%)
Feb 22, 2021 6.270 6.420 6.230 6.330 10,428,953 +0.00(+0.00%)
Feb 19, 2021 6.190 6.440 6.150 6.330 5,551,300 +0.21(+3.43%)
Feb 18, 2021 6.350 6.390 6.030 6.120 10,195,554 -0.29(-4.52%)
Feb 17, 2021 6.500 6.530 6.330 6.410 11,252,693 -0.10(-1.54%)
Feb 16, 2021 6.720 6.750 6.450 6.510 11,505,481 -0.17(-2.54%)
Feb 12, 2021 6.690 6.690 6.500 6.680 7,213,600 +0.01(+0.15%)
Feb 11, 2021 6.400 6.810 6.400 6.670 20,415,544 +0.29(+4.55%)
Feb 10, 2021 6.400 6.460 6.280 6.380 10,117,270 -0.01(-0.16%)
Feb 09, 2021 6.430 6.470 6.370 6.390 5,056,531 -0.04(-0.62%)
Feb 08, 2021 6.440 6.550 6.370 6.430 10,781,114 +0.00(+0.00%)
Feb 05, 2021 6.430 6.490 6.360 6.430 5,125,400 +0.02(+0.31%)
Feb 04, 2021 6.450 6.480 6.310 6.410 9,912,654 +0.01(+0.16%)
Feb 03, 2021 6.350 6.440 6.210 6.400 10,110,095 +0.14(+2.24%)
Feb 02, 2021 6.110 6.320 6.060 6.260 14,012,367 +0.29(+4.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.