Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 31, 2012 5.500 5.610 5.350 5.540 13,066,414 +0.03(+0.54%)
May 30, 2012 5.680 5.730 5.410 5.510 12,597,124 -0.35(-5.97%)
May 29, 2012 5.590 5.900 5.550 5.860 14,387,237 +0.39(+7.13%)
May 25, 2012 5.520 5.560 5.370 5.470 5,518,830 +0.00(+0.00%)
May 24, 2012 5.600 5.610 5.395 5.470 8,421,059 -0.06(-1.08%)
May 23, 2012 5.470 5.550 5.210 5.530 13,960,719 -0.01(-0.18%)
May 22, 2012 5.550 5.880 5.500 5.540 18,519,012 -0.03(-0.54%)
May 21, 2012 5.240 5.600 5.180 5.570 12,335,410 +0.40(+7.74%)
May 18, 2012 5.530 5.550 5.130 5.170 15,461,489 -0.31(-5.66%)
May 17, 2012 5.510 5.690 5.360 5.480 14,837,614 -0.03(-0.54%)
May 16, 2012 5.780 5.850 5.500 5.510 13,493,445 -0.22(-3.84%)
May 15, 2012 6.100 6.170 5.690 5.730 25,439,444 -0.39(-6.37%)
May 14, 2012 6.460 6.460 6.060 6.120 13,399,984 -0.40(-6.13%)
May 11, 2012 6.560 6.750 6.500 6.520 11,016,183 -0.20(-2.98%)
May 10, 2012 6.720 6.840 6.650 6.720 7,861,698 +0.04(+0.60%)
May 09, 2012 6.610 6.800 6.540 6.680 11,009,591 -0.09(-1.33%)
May 08, 2012 6.780 6.850 6.600 6.770 14,075,552 -0.13(-1.88%)
May 07, 2012 6.600 6.920 6.570 6.900 9,997,924 +0.20(+2.99%)
May 04, 2012 6.790 6.820 6.650 6.700 8,075,753 -0.12(-1.76%)
May 03, 2012 7.130 7.185 6.780 6.820 17,138,140 -0.27(-3.81%)
May 02, 2012 7.170 7.200 7.040 7.090 10,069,991 -0.13(-1.80%)
May 01, 2012 7.200 7.435 7.190 7.220 5,678,696 -0.01(-0.14%)
Apr 30, 2012 7.280 7.350 7.110 7.230 8,387,204 +0.00(+0.00%)
Apr 27, 2012 7.230 7.280 7.100 7.230 12,940,774 +0.07(+0.98%)
Apr 26, 2012 7.220 7.340 6.960 7.160 15,640,897 -0.01(-0.14%)
Apr 25, 2012 6.810 7.210 6.800 7.170 17,029,572 +0.44(+6.54%)
Apr 24, 2012 6.660 6.820 6.630 6.730 7,907,836 +0.03(+0.45%)
Apr 23, 2012 6.620 6.700 6.580 6.700 9,152,433 -0.08(-1.18%)
Apr 20, 2012 6.730 6.850 6.695 6.780 8,790,927 +0.12(+1.80%)
Apr 19, 2012 6.850 6.880 6.520 6.660 15,957,979 -0.13(-1.91%)
Apr 18, 2012 6.800 6.930 6.770 6.790 12,481,477 -0.13(-1.88%)
Apr 17, 2012 6.870 7.010 6.820 6.920 13,175,576 +0.25(+3.75%)
Apr 16, 2012 6.890 6.980 6.620 6.670 9,727,117 -0.13(-1.91%)
Apr 13, 2012 7.010 7.050 6.760 6.800 9,965,357 -0.26(-3.68%)
Apr 12, 2012 6.890 7.220 6.840 7.060 11,474,950 +0.16(+2.32%)
Apr 11, 2012 6.990 7.040 6.890 6.900 13,036,812 +0.08(+1.17%)
Apr 10, 2012 7.150 7.220 6.810 6.820 16,966,620 -0.43(-5.93%)
Apr 09, 2012 7.170 7.320 7.060 7.250 7,660,575 -0.16(-2.16%)
Apr 05, 2012 7.420 7.590 7.310 7.410 8,193,919 -0.02(-0.27%)
Apr 04, 2012 7.460 7.530 7.300 7.430 15,992,577 -0.20(-2.62%)
Apr 03, 2012 7.730 7.835 7.550 7.630 11,342,576 -0.17(-2.18%)
Apr 02, 2012 7.680 7.880 7.650 7.800 7,800,710 +0.04(+0.52%)
Mar 30, 2012 7.840 8.000 7.670 7.760 12,024,475 -0.04(-0.51%)
Mar 29, 2012 7.540 7.800 7.370 7.800 17,664,930 +0.11(+1.43%)
Mar 28, 2012 7.800 7.890 7.670 7.690 9,757,141 -0.14(-1.79%)
Mar 27, 2012 7.860 8.050 7.780 7.830 9,670,236 -0.23(-2.85%)
Mar 26, 2012 8.070 8.150 7.870 8.060 10,102,341 +0.09(+1.13%)
Mar 23, 2012 7.750 7.990 7.700 7.970 9,808,309 +0.06(+0.76%)
Mar 22, 2012 7.990 8.070 7.800 7.910 9,894,835 -0.21(-2.59%)
Mar 21, 2012 7.980 8.180 7.970 8.120 29,765,394 +0.34(+4.37%)
Mar 20, 2012 7.650 7.900 7.440 7.780 12,738,519 +0.10(+1.30%)
Mar 19, 2012 7.650 7.880 7.580 7.680 7,227,710 +0.10(+1.32%)
Mar 16, 2012 7.880 7.940 7.520 7.580 22,009,124 -0.31(-3.93%)
Mar 15, 2012 8.050 8.070 7.810 7.890 21,281,364 -0.05(-0.63%)
Mar 14, 2012 8.040 8.070 7.840 7.940 16,867,596 -0.09(-1.12%)
Mar 13, 2012 7.790 8.050 7.720 8.030 8,347,152 +0.24(+3.08%)
Mar 12, 2012 8.050 8.100 7.765 7.790 12,124,555 -0.25(-3.11%)
Mar 09, 2012 8.040 8.210 7.990 8.040 12,963,474 +0.03(+0.37%)
Mar 08, 2012 7.740 8.020 7.680 8.010 11,184,461 +0.39(+5.12%)
Mar 07, 2012 7.590 7.700 7.520 7.620 10,276,354 +0.06(+0.79%)
Mar 06, 2012 7.770 7.800 7.480 7.560 16,909,522 -0.40(-5.03%)
Mar 05, 2012 7.990 8.040 7.850 7.960 14,269,755 -0.11(-1.36%)
Mar 02, 2012 7.680 8.080 7.650 8.070 13,939,648 +0.28(+3.59%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.