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 )

6.580 +0.210 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.450 6.715 6.430 6.580 24,179,602 +0.21(+3.30%)
Aug 22, 2024 6.460 6.590 6.370 6.370 24,500,490 -0.08(-1.24%)
Aug 21, 2024 6.510 6.610 6.380 6.450 12,520,887 -0.10(-1.53%)
Aug 20, 2024 6.660 6.740 6.545 6.550 6,369,419 -0.11(-1.65%)
Aug 19, 2024 6.640 6.740 6.585 6.660 5,545,941 -0.02(-0.30%)
Aug 16, 2024 6.800 6.840 6.630 6.680 10,384,847 -0.16(-2.34%)
Aug 15, 2024 6.400 6.860 6.400 6.840 16,351,557 +0.45(+7.04%)
Aug 14, 2024 6.380 6.400 6.290 6.390 6,219,129 +0.06(+0.95%)
Aug 13, 2024 6.310 6.390 6.280 6.330 6,343,266 +0.06(+0.96%)
Aug 12, 2024 6.390 6.390 6.220 6.270 7,173,361 -0.10(-1.57%)
Aug 09, 2024 6.390 6.400 6.295 6.370 4,674,182 +0.00(+0.00%)
Aug 08, 2024 6.270 6.380 6.185 6.370 7,961,202 +0.18(+2.91%)
Aug 07, 2024 6.250 6.410 6.170 6.190 10,777,848 +0.06(+0.98%)
Aug 06, 2024 5.960 6.230 5.960 6.130 10,199,881 +0.13(+2.17%)
Aug 05, 2024 5.790 6.025 5.665 6.000 13,514,899 -0.04(-0.66%)
Aug 02, 2024 6.120 6.150 5.970 6.040 14,441,940 -0.21(-3.36%)
Aug 01, 2024 6.420 6.510 6.220 6.250 11,469,641 -0.17(-2.65%)
Jul 31, 2024 6.450 6.530 6.310 6.420 24,194,176 +0.14(+2.23%)
Jul 30, 2024 6.440 6.550 6.270 6.280 6,180,540 -0.15(-2.33%)
Jul 29, 2024 6.460 6.470 6.290 6.430 11,885,517 +0.01(+0.16%)
Jul 26, 2024 6.430 6.600 6.320 6.420 11,989,074 +0.05(+0.78%)
Jul 25, 2024 6.210 6.490 6.005 6.370 15,515,472 +0.16(+2.58%)
Jul 24, 2024 6.400 6.430 6.180 6.210 14,591,572 -0.28(-4.31%)
Jul 23, 2024 6.380 6.520 6.340 6.490 8,006,024 +0.05(+0.78%)
Jul 22, 2024 6.170 6.465 6.150 6.440 11,962,358 +0.29(+4.72%)
Jul 19, 2024 6.300 6.370 6.140 6.150 12,969,197 -0.19(-3.00%)
Jul 18, 2024 6.510 6.585 6.300 6.340 11,687,329 -0.13(-2.01%)
Jul 17, 2024 6.810 6.820 6.460 6.470 10,186,700 -0.39(-5.69%)
Jul 16, 2024 6.650 6.870 6.650 6.860 6,352,398 +0.12(+1.78%)
Jul 15, 2024 6.820 6.930 6.710 6.740 10,685,165 -0.14(-2.03%)
Jul 12, 2024 6.890 6.980 6.835 6.880 4,898,146 +0.04(+0.58%)
Jul 11, 2024 6.730 7.030 6.730 6.840 14,586,456 +0.16(+2.40%)
Jul 10, 2024 6.280 6.725 6.280 6.680 19,293,452 +0.41(+6.54%)
Jul 09, 2024 6.290 6.335 6.190 6.270 8,236,816 -0.02(-0.32%)
Jul 08, 2024 6.180 6.300 6.165 6.290 6,289,537 +0.11(+1.78%)
Jul 05, 2024 6.150 6.230 6.140 6.180 7,163,203 +0.00(+0.00%)
Jul 03, 2024 6.110 6.310 6.110 6.180 1,981,825 +0.04(+0.65%)
Jul 02, 2024 6.250 6.310 6.040 6.140 7,226,196 -0.14(-2.23%)
Jul 01, 2024 6.390 6.450 6.260 6.280 3,651,007 -0.11(-1.72%)
Jun 28, 2024 6.420 6.445 6.325 6.390 8,173,766 +0.05(+0.79%)
Jun 27, 2024 6.330 6.400 6.270 6.340 4,265,765 +0.02(+0.32%)
Jun 26, 2024 6.300 6.425 6.220 6.320 8,629,867 -0.02(-0.32%)
Jun 25, 2024 6.290 6.375 6.235 6.340 5,803,453 -0.02(-0.31%)
Jun 24, 2024 6.320 6.430 6.245 6.360 8,044,853 +0.07(+1.11%)
Jun 21, 2024 6.410 6.450 6.180 6.290 27,066,312 -0.10(-1.56%)
Jun 20, 2024 6.490 6.510 6.350 6.390 8,070,661 -0.09(-1.39%)
Jun 18, 2024 6.550 6.635 6.480 6.480 4,991,949 -0.02(-0.31%)
Jun 17, 2024 6.380 6.520 6.335 6.500 4,806,486 +0.09(+1.42%)
Jun 14, 2024 6.499 6.529 6.359 6.409 5,651,223 -0.20(-3.02%)
Jun 13, 2024 6.529 6.668 6.509 6.608 4,304,090 +0.01(+0.15%)
Jun 12, 2024 6.559 6.668 6.484 6.598 8,333,971 +0.17(+2.64%)
Jun 11, 2024 6.638 6.678 6.409 6.429 7,868,667 -0.23(-3.44%)
Jun 10, 2024 6.608 6.728 6.524 6.658 6,630,858 +0.07(+1.06%)
Jun 07, 2024 6.887 6.967 6.494 6.588 15,794,537 -0.32(-4.62%)
Jun 06, 2024 7.007 7.181 6.863 6.907 7,196,878 -0.13(-1.84%)
Jun 05, 2024 6.947 7.157 6.907 7.037 6,384,124 +0.16(+2.32%)
Jun 04, 2024 6.858 7.097 6.833 6.877 7,825,887 +0.01(+0.15%)
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.