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 (%)
Dec 30, 2016 7.527 7.527 7.527 0 +0.07(+1.01%)
Dec 29, 2016 7.546 7.602 7.414 7.452 7,240,482 -0.04(-0.50%)
Dec 28, 2016 7.602 7.630 7.480 7.489 5,643,290 -0.08(-1.11%)
Dec 27, 2016 7.367 7.574 7.330 7.574 8,857,896 +0.24(+3.32%)
Dec 23, 2016 7.330 7.330 7.330 0 +0.05(+0.64%)
Dec 22, 2016 7.536 7.555 7.236 7.283 10,409,485 -0.26(-3.48%)
Dec 21, 2016 7.630 7.635 7.517 7.546 4,002,653 -0.03(-0.37%)
Dec 20, 2016 7.489 7.635 7.452 7.574 7,507,010 +0.10(+1.38%)
Dec 19, 2016 7.499 7.564 7.433 7.471 6,181,473 -0.02(-0.25%)
Dec 16, 2016 7.677 7.696 7.386 7.489 17,908,950 -0.19(-2.44%)
Dec 15, 2016 7.771 7.780 7.630 7.677 11,438,972 -0.11(-1.44%)
Dec 14, 2016 8.174 8.202 7.761 7.789 11,288,626 -0.41(-5.03%)
Dec 13, 2016 8.314 8.370 8.174 8.202 8,693,444 -0.07(-0.79%)
Dec 12, 2016 8.286 8.464 8.230 8.267 7,972,427 +0.05(+0.57%)
Dec 09, 2016 8.370 8.042 8.220 12,710,477 -0.15(-1.79%)
Dec 08, 2016 8.052 8.389 8.033 8.370 16,995,658 +0.38(+4.81%)
Dec 07, 2016 7.752 8.010 7.724 7.986 14,263,280 +0.29(+3.78%)
Dec 06, 2016 7.592 7.710 7.461 7.696 12,775,142 +0.16(+2.11%)
Dec 05, 2016 7.405 7.574 7.349 7.536 7,529,098 +0.20(+2.68%)
Dec 02, 2016 7.255 7.405 7.246 7.339 4,763,815 +0.08(+1.16%)
Dec 01, 2016 7.274 7.377 7.217 7.255 13,452,420 -0.07(-0.90%)
Nov 30, 2016 7.442 7.508 7.288 7.321 15,973,118 -0.03(-0.38%)
Nov 29, 2016 7.358 7.489 7.339 7.349 7,121,948 -0.02(-0.25%)
Nov 28, 2016 7.574 7.639 7.358 7.367 30,204,626 -0.20(-2.60%)
Nov 25, 2016 7.405 7.564 7.386 7.564 5,384,033 +0.18(+2.41%)
Nov 23, 2016 7.386 7.386 7.386 0 +0.05(+0.64%)
Nov 22, 2016 7.555 7.555 7.246 7.339 8,942,734 -0.06(-0.76%)
Nov 21, 2016 7.311 7.555 7.311 7.396 11,982,089 +0.17(+2.33%)
Nov 18, 2016 7.517 7.602 7.217 7.227 17,416,976 -0.29(-3.87%)
Nov 17, 2016 7.199 7.527 7.199 7.517 25,785,470 +0.29(+4.02%)
Nov 16, 2016 7.105 7.283 7.030 7.227 19,323,402 +0.04(+0.52%)
Nov 15, 2016 7.142 7.330 7.133 7.189 19,183,396 +0.17(+2.40%)
Nov 14, 2016 7.068 7.264 6.880 7.021 24,782,110 +0.06(+0.81%)
Nov 11, 2016 7.077 7.077 6.739 6.964 32,519,788 -0.09(-1.33%)
Nov 10, 2016 7.733 7.813 7.030 7.058 42,670,540 -0.76(-9.71%)
Nov 09, 2016 7.621 7.855 7.311 7.817 53,387,136 -0.60(-7.13%)
Nov 08, 2016 8.445 8.764 8.417 8.417 24,704,122 -0.01(-0.11%)
Nov 07, 2016 8.220 8.455 8.174 8.427 18,516,452 +0.62(+7.92%)
Nov 04, 2016 7.911 8.211 7.775 7.808 20,080,770 -0.17(-2.12%)
Nov 03, 2016 7.892 8.117 7.845 7.977 17,782,114 +0.09(+1.19%)
Nov 02, 2016 7.752 7.972 7.742 7.883 16,495,502 +0.03(+0.36%)
Nov 01, 2016 8.174 8.202 7.761 7.855 21,379,102 -0.28(-3.46%)
Oct 31, 2016 8.174 8.230 8.080 8.136 11,192,538 -0.02(-0.23%)
Oct 28, 2016 8.417 8.506 8.042 8.155 17,995,928 -0.24(-2.90%)
Oct 27, 2016 8.539 8.595 8.174 8.399 14,371,666 -0.07(-0.78%)
Oct 26, 2016 8.455 8.511 8.417 8.464 13,729,728 -0.08(-0.99%)
Oct 25, 2016 8.642 8.642 8.520 8.549 10,491,329 -0.03(-0.33%)
Oct 24, 2016 8.670 8.670 8.474 8.577 9,596,305 +0.01(+0.11%)
Oct 21, 2016 8.389 8.689 8.380 8.567 15,048,169 +0.12(+1.44%)
Oct 20, 2016 8.249 8.445 8.211 8.445 13,482,707 +0.12(+1.46%)
Oct 19, 2016 8.249 8.408 8.145 8.324 13,386,425 +0.14(+1.72%)
Oct 18, 2016 8.089 8.267 8.070 8.183 10,581,063 +0.20(+2.46%)
Oct 17, 2016 7.883 8.019 7.864 7.986 5,801,164 +0.15(+1.91%)
Oct 14, 2016 8.014 8.056 7.817 7.836 8,101,943 -0.12(-1.53%)
Oct 13, 2016 7.658 7.967 7.602 7.958 15,745,389 +0.15(+1.92%)
Oct 12, 2016 7.761 7.874 7.667 7.808 8,753,971 -0.06(-0.72%)
Oct 11, 2016 7.920 8.042 7.864 7.864 16,183,698 -0.11(-1.41%)
Oct 10, 2016 7.855 7.995 7.733 7.977 12,675,251 +0.36(+4.67%)
Oct 07, 2016 7.677 7.686 7.471 7.621 9,740,961 -0.04(-0.49%)
Oct 06, 2016 7.508 7.686 7.489 7.658 6,230,414 +0.07(+0.86%)
Oct 05, 2016 7.480 7.639 7.433 7.592 5,190,523 +0.19(+2.53%)
Oct 04, 2016 7.471 7.480 7.349 7.405 10,996,357 -0.03(-0.38%)
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.