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 29, 2020 2.400 2.410 2.353 2.400 7,030,600 -0.01(-0.41%)
May 28, 2020 2.480 2.480 2.330 2.410 7,609,942 -0.01(-0.41%)
May 27, 2020 2.280 2.430 2.260 2.420 11,781,798 +0.19(+8.52%)
May 26, 2020 2.190 2.290 2.163 2.230 14,616,234 +0.11(+5.19%)
May 22, 2020 2.170 2.180 2.090 2.120 2,993,900 -0.04(-1.85%)
May 21, 2020 2.100 2.210 2.090 2.160 6,246,093 +0.05(+2.37%)
May 20, 2020 2.050 2.140 2.010 2.110 16,816,296 +0.12(+6.03%)
May 19, 2020 2.040 2.070 1.980 1.990 14,539,433 -0.05(-2.45%)
May 18, 2020 2.040 2.070 1.990 2.040 15,356,967 +0.09(+4.62%)
May 15, 2020 1.900 1.980 1.870 1.950 8,014,000 +0.02(+1.04%)
May 14, 2020 1.930 1.990 1.850 1.930 8,200,321 +0.00(+0.00%)
May 13, 2020 2.090 2.110 1.890 1.930 14,026,045 -0.18(-8.53%)
May 12, 2020 2.180 2.210 2.090 2.110 6,449,577 -0.07(-3.21%)
May 11, 2020 2.160 2.200 2.140 2.180 4,289,972 -0.03(-1.36%)
May 08, 2020 2.170 2.220 2.160 2.210 5,285,700 +0.08(+3.76%)
May 07, 2020 2.120 2.170 2.110 2.130 4,393,457 +0.05(+2.40%)
May 06, 2020 2.210 2.210 2.080 2.080 5,919,461 -0.12(-5.45%)
May 05, 2020 2.190 2.280 2.145 2.200 8,742,409 +0.05(+2.33%)
May 04, 2020 2.020 2.175 1.960 2.150 7,089,433 +0.10(+4.88%)
May 01, 2020 2.080 2.140 1.970 2.050 4,509,000 -0.07(-3.30%)
Apr 30, 2020 2.250 2.250 2.090 2.120 9,864,791 -0.11(-4.93%)
Apr 29, 2020 2.160 2.240 2.150 2.230 13,925,181 +0.14(+6.70%)
Apr 28, 2020 1.990 2.390 1.980 2.090 19,401,248 +0.16(+8.29%)
Apr 27, 2020 1.960 1.960 1.850 1.930 13,933,550 +0.07(+3.76%)
Apr 24, 2020 1.940 1.970 1.850 1.860 10,738,300 -0.06(-3.12%)
Apr 23, 2020 1.990 2.000 1.900 1.920 11,198,569 -0.02(-1.03%)
Apr 22, 2020 2.040 2.090 1.930 1.940 15,966,695 -0.03(-1.52%)
Apr 21, 2020 2.070 2.080 1.940 1.970 9,584,434 -0.13(-6.19%)
Apr 20, 2020 2.140 2.170 2.065 2.100 7,540,624 -0.07(-3.23%)
Apr 17, 2020 2.070 2.195 2.005 2.170 11,168,600 +0.19(+9.60%)
Apr 16, 2020 2.070 2.090 1.950 1.980 8,955,688 -0.08(-3.88%)
Apr 15, 2020 2.010 2.080 1.950 2.060 7,280,681 -0.05(-2.37%)
Apr 14, 2020 2.240 2.240 2.070 2.110 7,801,714 -0.08(-3.65%)
Apr 13, 2020 2.360 2.480 2.140 2.190 8,535,756 -0.06(-2.67%)
Apr 09, 2020 2.180 2.400 2.180 2.250 8,200,200 +0.13(+6.13%)
Apr 08, 2020 2.080 2.140 2.010 2.120 8,021,619 +0.06(+2.91%)
Apr 07, 2020 2.100 2.210 2.020 2.060 13,859,147 +0.11(+5.64%)
Apr 06, 2020 1.830 1.950 1.800 1.950 9,832,916 +0.21(+12.07%)
Apr 03, 2020 1.870 1.900 1.660 1.740 11,285,900 -0.14(-7.45%)
Apr 02, 2020 1.900 1.990 1.820 1.880 9,352,906 -0.03(-1.57%)
Apr 01, 2020 2.060 2.110 1.910 1.910 9,728,302 -0.21(-9.91%)
Mar 31, 2020 1.870 2.180 1.820 2.120 21,690,992 +0.29(+15.85%)
Mar 30, 2020 1.860 1.880 1.790 1.830 8,831,057 -0.02(-1.08%)
Mar 27, 2020 1.930 1.930 1.830 1.850 12,088,900 -0.14(-7.04%)
Mar 26, 2020 1.760 2.025 1.750 1.990 13,591,132 +0.26(+15.03%)
Mar 25, 2020 1.790 1.910 1.720 1.730 14,834,127 -0.02(-1.14%)
Mar 24, 2020 1.740 1.830 1.680 1.750 7,759,530 +0.12(+7.36%)
Mar 23, 2020 1.760 1.790 1.550 1.630 10,032,284 -0.10(-5.78%)
Mar 20, 2020 1.920 1.960 1.720 1.730 15,812,300 -0.13(-6.99%)
Mar 19, 2020 2.000 2.040 1.820 1.860 8,012,427 -0.13(-6.53%)
Mar 18, 2020 2.010 2.160 1.900 1.990 13,339,330 -0.18(-8.29%)
Mar 17, 2020 2.000 2.340 1.795 2.170 22,669,666 +0.24(+12.44%)
Mar 16, 2020 2.010 2.260 1.880 1.930 7,132,549 -0.53(-21.54%)
Mar 13, 2020 2.480 2.550 2.330 2.460 11,567,800 +0.11(+4.68%)
Mar 12, 2020 2.450 2.500 2.250 2.350 16,416,984 -0.25(-9.62%)
Mar 11, 2020 2.620 2.690 2.575 2.600 15,369,178 -0.11(-4.06%)
Mar 10, 2020 2.710 2.740 2.610 2.710 19,072,432 +0.15(+5.86%)
Mar 09, 2020 2.650 2.860 2.530 2.560 10,052,329 -0.36(-12.33%)
Mar 06, 2020 3.080 3.100 2.900 2.920 10,885,600 -0.27(-8.46%)
Mar 05, 2020 3.370 3.390 3.120 3.190 6,432,893 -0.28(-8.07%)
Mar 04, 2020 3.490 3.520 3.350 3.470 4,912,006 +0.05(+1.46%)
Mar 03, 2020 3.360 3.595 3.310 3.420 18,669,306 +0.04(+1.18%)
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.