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:

Cemex S.A.B. DE C.V. ADR (NY: CX )

5.220 -0.020 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.607 9.812 9.498 9.632 18,141,926 -0.03(-0.35%)
May 30, 2013 9.507 9.766 9.456 9.666 9,681,645 +0.17(+1.76%)
May 29, 2013 9.456 9.616 9.448 9.498 13,322,065 -0.03(-0.26%)
May 28, 2013 9.758 9.758 9.448 9.524 13,830,556 -0.09(-0.96%)
May 24, 2013 9.649 9.674 9.364 9.616 13,614,157 -0.03(-0.26%)
May 23, 2013 9.406 9.649 9.331 9.641 17,225,436 -0.01(-0.09%)
May 22, 2013 9.917 10.19 9.574 9.649 18,987,598 -0.25(-2.54%)
May 21, 2013 10.09 10.18 9.699 9.900 19,550,340 -0.22(-2.15%)
May 20, 2013 10.34 10.35 10.08 10.12 10,895,995 -0.23(-2.27%)
May 17, 2013 10.26 10.48 10.26 10.35 18,488,168 +0.02(+0.16%)
May 16, 2013 10.47 10.50 10.20 10.34 13,443,505 -0.06(-0.56%)
May 15, 2013 10.04 10.53 9.934 10.39 26,282,860 +0.47(+4.73%)
May 13, 2013 10.03 10.03 9.875 9.926 11,539,640 -0.13(-1.25%)
May 10, 2013 9.750 10.07 9.737 10.05 12,591,943 +0.33(+3.36%)
May 09, 2013 9.926 9.967 9.699 9.725 13,807,827 -0.16(-1.61%)
May 08, 2013 10.00 10.07 9.800 9.884 12,880,299 -0.15(-1.50%)
May 07, 2013 10.07 10.15 9.959 10.03 12,678,902 +0.05(+0.50%)
May 06, 2013 9.942 10.03 9.884 9.984 6,709,208 +0.05(+0.51%)
May 03, 2013 9.658 10.12 9.490 9.934 21,336,358 +0.44(+4.68%)
May 02, 2013 9.331 9.532 9.314 9.490 9,401,048 +0.13(+1.43%)
May 01, 2013 9.406 9.482 9.331 9.356 15,199,066 -0.07(-0.71%)
Apr 30, 2013 9.423 9.515 9.364 9.423 25,367,300 +0.02(+0.18%)
Apr 29, 2013 9.683 9.733 9.373 9.406 20,164,948 -0.23(-2.43%)
Apr 26, 2013 9.339 9.925 9.448 9.641 40,023,224 +0.19(+2.04%)
Apr 25, 2013 9.482 9.666 9.364 9.448 19,997,848 +0.07(+0.71%)
Apr 24, 2013 9.306 9.440 9.230 9.381 10,771,889 +0.05(+0.54%)
Apr 23, 2013 9.255 9.381 9.205 9.331 10,704,851 +0.25(+2.80%)
Apr 22, 2013 9.157 9.238 8.924 9.077 15,271,895 -0.06(-0.62%)
Apr 19, 2013 9.036 9.165 8.980 9.133 12,390,159 +0.17(+1.89%)
Apr 18, 2013 9.318 9.383 8.883 8.964 24,069,404 -0.34(-3.64%)
Apr 17, 2013 9.383 9.423 9.165 9.302 15,476,481 -0.18(-1.87%)
Apr 16, 2013 9.342 9.576 9.342 9.479 12,536,077 +0.23(+2.53%)
Apr 15, 2013 9.729 9.745 9.238 9.246 27,639,946 -0.61(-6.21%)
Apr 12, 2013 10.01 10.08 9.785 9.858 11,050,920 -0.19(-1.84%)
Apr 11, 2013 10.02 10.11 9.963 10.04 21,000,326 +0.02(+0.24%)
Apr 10, 2013 10.04 10.15 9.951 10.02 20,250,054 -0.07(-0.72%)
Apr 09, 2013 10.20 10.24 10.04 10.09 14,461,680 -0.09(-0.87%)
Apr 08, 2013 9.979 10.20 9.963 10.18 21,203,034 +0.18(+1.77%)
Apr 05, 2013 9.141 10.04 9.093 10.00 37,553,368 +0.60(+6.43%)
Apr 04, 2013 9.528 9.644 9.359 9.399 13,631,371 -0.07(-0.77%)
Apr 03, 2013 9.834 9.850 9.383 9.471 28,142,886 -0.37(-3.76%)
Apr 02, 2013 9.858 9.963 9.826 9.842 13,069,960 -0.01(-0.08%)
Apr 01, 2013 9.834 9.898 9.806 9.850 12,781,340 +0.02(+0.16%)
Mar 28, 2013 9.777 9.938 9.721 9.834 9,922,212 +0.06(+0.66%)
Mar 27, 2013 9.697 9.802 9.608 9.769 15,433,296 -0.07(-0.74%)
Mar 26, 2013 9.777 9.882 9.761 9.842 11,024,166 +0.07(+0.74%)
Mar 25, 2013 9.834 9.955 9.737 9.769 25,147,082 -0.06(-0.66%)
Mar 22, 2013 9.826 9.866 9.753 9.834 11,007,614 +0.02(+0.25%)
Mar 21, 2013 9.874 9.918 9.785 9.810 15,420,112 -0.08(-0.81%)
Mar 20, 2013 9.777 9.951 9.777 9.890 14,975,930 +0.18(+1.82%)
Mar 19, 2013 9.963 9.995 9.584 9.713 19,142,470 -0.13(-1.31%)
Mar 18, 2013 9.834 10.04 9.806 9.842 15,308,276 -0.15(-1.53%)
Mar 15, 2013 9.793 10.04 9.705 9.995 25,889,982 +0.30(+3.07%)
Mar 14, 2013 9.600 9.765 9.600 9.697 67,116,648 +0.06(+0.58%)
Mar 13, 2013 9.810 9.818 9.552 9.640 65,010,184 -0.15(-1.56%)
Mar 12, 2013 9.584 9.802 9.560 9.793 20,242,152 +0.21(+2.18%)
Mar 11, 2013 9.600 9.665 9.552 9.584 7,874,912 -0.02(-0.17%)
Mar 08, 2013 9.423 9.681 9.318 9.600 24,254,608 +0.28(+3.03%)
Mar 07, 2013 9.181 9.391 9.141 9.318 65,847,120 +0.12(+1.31%)
Mar 06, 2013 9.181 9.286 9.093 9.197 31,730,648 +0.08(+0.88%)
Mar 05, 2013 8.988 9.318 8.980 9.117 43,547,152 +0.19(+2.07%)
Mar 04, 2013 8.771 8.940 8.763 8.932 19,309,080 +0.07(+0.82%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.