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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.876 5.908 5.615 5.687 19,094,148 -0.15(-2.62%)
Oct 29, 2015 5.930 5.966 5.804 5.840 9,723,212 -0.13(-2.11%)
Oct 28, 2015 5.876 6.111 5.854 5.966 15,078,979 +0.09(+1.53%)
Oct 27, 2015 5.994 6.084 5.759 5.876 30,830,254 -0.20(-3.26%)
Oct 26, 2015 6.282 6.345 6.057 6.075 20,215,924 -0.22(-3.44%)
Oct 23, 2015 6.372 6.372 6.075 6.291 33,016,060 -0.02(-0.29%)
Oct 22, 2015 6.670 6.688 6.264 6.309 40,875,900 -0.44(-6.54%)
Oct 21, 2015 6.904 6.994 6.751 6.751 13,428,254 -0.23(-3.23%)
Oct 20, 2015 6.967 7.066 6.922 6.976 11,116,552 -0.02(-0.26%)
Oct 19, 2015 6.994 7.102 6.940 6.994 21,217,786 -0.13(-1.77%)
Oct 16, 2015 7.039 7.138 6.940 7.120 7,930,011 +0.11(+1.54%)
Oct 15, 2015 7.174 7.174 6.976 7.012 12,409,344 -0.16(-2.26%)
Oct 14, 2015 6.976 7.174 6.931 7.174 12,451,147 +0.21(+2.98%)
Oct 13, 2015 6.823 7.057 6.769 6.967 10,624,405 +0.02(+0.26%)
Oct 12, 2015 7.030 7.201 6.877 6.949 17,295,650 -0.14(-2.03%)
Oct 09, 2015 7.219 7.332 7.057 7.093 16,807,416 -0.05(-0.76%)
Oct 08, 2015 6.985 7.192 6.958 7.147 18,756,482 +0.13(+1.80%)
Oct 07, 2015 6.832 7.021 6.787 7.021 20,544,896 +0.32(+4.85%)
Oct 06, 2015 6.624 6.715 6.588 6.697 11,263,653 +0.07(+1.09%)
Oct 05, 2015 6.489 6.733 6.480 6.624 17,744,366 +0.20(+3.09%)
Oct 02, 2015 6.183 6.440 6.138 6.426 13,447,603 +0.10(+1.57%)
Oct 01, 2015 6.318 6.462 6.210 6.327 14,075,015 +0.03(+0.43%)
Sep 30, 2015 6.228 6.300 6.057 6.300 15,029,011 +0.20(+3.25%)
Sep 29, 2015 6.048 6.187 5.926 6.102 16,803,454 +0.13(+2.11%)
Sep 28, 2015 6.084 6.210 5.966 5.976 14,287,941 -0.31(-4.88%)
Sep 25, 2015 6.399 6.444 6.210 6.282 13,494,175 -0.04(-0.57%)
Sep 24, 2015 6.201 6.404 5.994 6.318 27,334,516 -0.01(-0.14%)
Sep 23, 2015 6.606 6.633 6.241 6.327 23,390,888 -0.29(-4.36%)
Sep 22, 2015 6.742 6.778 6.597 6.615 12,650,211 -0.29(-4.18%)
Sep 21, 2015 6.967 6.994 6.850 6.904 7,586,075 -0.04(-0.52%)
Sep 18, 2015 7.174 7.174 6.904 6.940 17,905,838 -0.28(-3.87%)
Sep 17, 2015 7.282 7.372 7.111 7.219 24,448,206 -0.20(-2.67%)
Sep 16, 2015 7.183 7.481 7.111 7.418 17,548,840 +0.33(+4.71%)
Sep 15, 2015 7.057 7.147 6.994 7.084 7,308,243 +0.02(+0.26%)
Sep 14, 2015 6.949 7.093 6.868 7.066 6,746,550 +0.10(+1.42%)
Sep 11, 2015 6.949 6.989 6.845 6.967 8,483,544 -0.03(-0.39%)
Sep 10, 2015 6.805 7.012 6.697 6.994 13,437,833 +0.18(+2.65%)
Sep 09, 2015 6.976 7.057 6.805 6.814 15,512,798 -0.05(-0.66%)
Sep 08, 2015 6.787 6.895 6.715 6.859 11,102,582 +0.23(+3.54%)
Sep 04, 2015 6.597 6.624 6.624 6.624 12,912,915 -0.20(-2.91%)
Sep 03, 2015 6.778 7.003 6.769 6.823 15,187,634 +0.02(+0.26%)
Sep 02, 2015 6.660 6.814 6.507 6.805 14,102,049 +0.25(+3.85%)
Sep 01, 2015 6.778 6.904 6.525 6.552 21,868,194 -0.53(-7.51%)
Aug 31, 2015 6.877 7.102 6.688 7.084 15,770,552 +0.16(+2.34%)
Aug 28, 2015 6.724 6.994 6.724 6.922 15,077,068 +0.00(+0.00%)
Aug 27, 2015 6.435 6.931 6.435 6.922 25,905,466 +0.54(+8.47%)
Aug 26, 2015 6.363 6.435 6.129 6.381 17,597,250 +0.15(+2.46%)
Aug 25, 2015 6.561 6.561 6.219 6.228 15,961,748 +0.06(+1.02%)
Aug 24, 2015 5.516 6.273 5.516 6.165 26,435,726 -0.10(-1.58%)
Aug 21, 2015 6.597 6.633 6.259 6.264 36,609,100 -0.48(-7.09%)
Aug 20, 2015 6.994 7.003 6.724 6.742 21,862,800 -0.32(-4.59%)
Aug 19, 2015 7.210 7.273 7.066 7.066 18,411,048 -0.21(-2.85%)
Aug 18, 2015 7.156 7.273 7.102 7.273 12,879,040 +0.11(+1.51%)
Aug 17, 2015 7.183 7.282 7.147 7.165 8,132,227 -0.08(-1.12%)
Aug 14, 2015 7.165 7.309 7.165 7.246 8,355,400 +0.05(+0.63%)
Aug 13, 2015 7.282 7.318 7.134 7.201 8,660,550 -0.08(-1.11%)
Aug 12, 2015 7.228 7.318 7.111 7.282 21,094,690 +0.00(+0.00%)
Aug 11, 2015 7.724 7.742 7.282 7.282 21,008,772 -0.55(-7.02%)
Aug 10, 2015 7.724 7.832 7.688 7.832 13,326,483 +0.15(+2.00%)
Aug 07, 2015 7.427 7.724 7.400 7.679 18,176,044 +0.24(+3.27%)
Aug 06, 2015 7.228 7.445 7.228 7.436 10,396,221 +0.21(+2.87%)
Aug 05, 2015 7.544 7.544 7.219 7.228 14,398,532 -0.15(-2.08%)
Aug 04, 2015 7.580 7.598 7.363 7.382 15,205,690 -0.18(-2.38%)
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.