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, 2018 6.132 6.190 6.034 6.054 10,289,158 -0.01(-0.16%)
Apr 27, 2018 6.229 6.302 6.024 6.063 16,954,686 -0.22(-3.57%)
Apr 26, 2018 6.580 6.580 6.127 6.288 18,312,716 -0.17(-2.57%)
Apr 25, 2018 6.424 6.502 6.317 6.453 6,277,370 +0.01(+0.15%)
Apr 24, 2018 6.668 6.702 6.424 6.444 4,360,563 -0.16(-2.36%)
Apr 23, 2018 6.639 6.673 6.580 6.600 5,357,312 -0.05(-0.73%)
Apr 20, 2018 6.775 6.775 6.609 6.648 5,241,438 -0.13(-1.87%)
Apr 19, 2018 6.980 7.019 6.726 6.775 6,912,057 -0.23(-3.34%)
Apr 18, 2018 6.990 7.116 6.960 7.009 5,686,452 +0.06(+0.84%)
Apr 17, 2018 6.814 6.980 6.785 6.951 6,063,769 +0.16(+2.30%)
Apr 16, 2018 6.931 6.941 6.765 6.795 5,396,004 -0.13(-1.83%)
Apr 13, 2018 6.970 6.999 6.838 6.921 5,408,122 -0.03(-0.42%)
Apr 12, 2018 6.941 7.038 6.902 6.951 5,978,276 +0.02(+0.28%)
Apr 11, 2018 6.931 6.960 6.843 6.931 4,374,972 +0.03(+0.42%)
Apr 10, 2018 6.951 6.994 6.843 6.902 7,507,589 +0.04(+0.57%)
Apr 09, 2018 6.941 6.990 6.824 6.863 8,816,696 +0.17(+2.47%)
Apr 06, 2018 6.619 6.756 6.541 6.697 7,128,832 -0.01(-0.15%)
Apr 05, 2018 6.658 6.824 6.658 6.707 6,902,869 +0.09(+1.33%)
Apr 04, 2018 6.346 6.668 6.317 6.619 9,846,400 +0.19(+2.88%)
Apr 03, 2018 6.385 6.453 6.327 6.434 8,984,655 +0.07(+1.07%)
Apr 02, 2018 6.483 6.502 6.268 6.366 10,326,064 -0.09(-1.36%)
Mar 29, 2018 6.453 6.453 6.453 0 +0.10(+1.53%)
Mar 28, 2018 6.648 6.678 6.336 6.356 20,422,314 -0.29(-4.40%)
Mar 27, 2018 6.834 6.887 6.629 6.648 11,297,957 -0.19(-2.85%)
Mar 26, 2018 6.882 6.882 6.668 6.843 11,561,142 +0.08(+1.15%)
Mar 23, 2018 6.717 6.999 6.717 6.765 33,495,546 +0.29(+4.52%)
Mar 22, 2018 6.541 6.624 6.463 6.473 14,079,649 -0.17(-2.50%)
Mar 21, 2018 6.570 6.678 6.517 6.639 12,894,583 +0.14(+2.10%)
Mar 20, 2018 6.600 6.712 6.502 6.502 9,898,892 -0.09(-1.33%)
Mar 19, 2018 6.726 6.765 6.541 6.590 9,092,818 -0.18(-2.59%)
Mar 16, 2018 6.912 6.941 6.746 6.765 7,278,742 -0.19(-2.66%)
Mar 15, 2018 7.019 7.165 6.926 6.951 11,168,616 -0.08(-1.11%)
Mar 14, 2018 7.087 7.136 6.960 7.029 9,270,023 -0.12(-1.64%)
Mar 13, 2018 7.097 7.165 7.029 7.145 7,707,961 +0.09(+1.24%)
Mar 12, 2018 7.155 7.204 7.019 7.058 8,651,549 -0.11(-1.50%)
Mar 09, 2018 7.116 7.228 7.089 7.165 12,212,374 +0.11(+1.52%)
Mar 08, 2018 6.736 7.077 6.726 7.058 14,562,935 +0.32(+4.78%)
Mar 07, 2018 6.795 6.658 6.736 5,961,222 -0.08(-1.14%)
Mar 06, 2018 6.882 6.775 6.814 12,022,619 +0.10(+1.45%)
Mar 05, 2018 6.648 6.785 6.629 6.717 7,142,386 -0.03(-0.43%)
Mar 02, 2018 6.600 6.795 6.484 6.746 9,762,451 +0.00(+0.00%)
Mar 01, 2018 6.444 6.765 6.444 6.746 15,971,253 +0.36(+5.65%)
Feb 28, 2018 6.570 6.600 6.288 6.385 13,962,095 -0.18(-2.67%)
Feb 27, 2018 6.775 6.863 6.512 6.561 16,924,856 -0.22(-3.30%)
Feb 26, 2018 6.892 6.931 6.687 6.785 11,245,585 -0.13(-1.83%)
Feb 23, 2018 7.106 7.106 6.882 6.912 7,883,960 -0.12(-1.66%)
Feb 22, 2018 7.029 8,916,758 +0.17(+2.41%)
Feb 21, 2018 7.087 7.087 6.853 6.863 11,706,744 -0.16(-2.22%)
Feb 20, 2018 7.194 7.204 6.980 7.019 12,474,860 -0.26(-3.61%)
Feb 16, 2018 7.282 7.282 7.282 0 -0.01(-0.13%)
Feb 15, 2018 7.165 7.389 7.165 7.292 10,301,861 -0.14(-1.84%)
Feb 14, 2018 7.116 7.448 7.097 7.428 6,865,661 +0.24(+3.39%)
Feb 13, 2018 7.175 7.262 7.121 7.184 10,108,620 -0.01(-0.14%)
Feb 12, 2018 7.292 7.379 7.155 7.194 14,632,419 -0.05(-0.67%)
Feb 09, 2018 7.233 7.418 6.970 7.243 19,548,954 +0.07(+0.95%)
Feb 08, 2018 7.643 7.652 7.165 7.175 23,172,394 -0.43(-5.64%)
Feb 07, 2018 7.779 7.799 7.604 7.604 9,954,426 -0.21(-2.74%)
Feb 06, 2018 7.545 7.867 7.526 7.818 12,212,207 +0.14(+1.78%)
Feb 05, 2018 7.847 7.994 7.448 7.682 11,241,333 -0.23(-2.96%)
Feb 02, 2018 8.013 8.081 7.877 7.916 7,052,866 -0.19(-2.40%)
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.