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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 6.069 6.147 6.049 6.108 11,325,717 +0.08(+1.32%)
Aug 29, 2024 5.939 6.049 5.859 6.029 19,283,724 +0.05(+0.83%)
Aug 28, 2024 5.979 6.118 5.889 5.979 19,383,340 +0.00(+0.00%)
Aug 27, 2024 6.288 6.288 5.979 5.979 15,839,840 -0.32(-5.06%)
Aug 26, 2024 6.547 6.607 6.268 6.298 13,886,039 -0.26(-3.95%)
Aug 23, 2024 6.427 6.691 6.407 6.557 24,265,100 +0.21(+3.30%)
Aug 22, 2024 6.437 6.567 6.348 6.348 24,587,122 -0.08(-1.24%)
Aug 21, 2024 6.487 6.587 6.358 6.427 12,565,160 -0.10(-1.53%)
Aug 20, 2024 6.637 6.716 6.522 6.527 6,391,941 -0.11(-1.65%)
Aug 19, 2024 6.617 6.716 6.562 6.637 5,565,551 -0.02(-0.30%)
Aug 16, 2024 6.776 6.816 6.607 6.656 10,421,567 -0.16(-2.34%)
Aug 15, 2024 6.377 6.836 6.377 6.816 16,409,375 +0.45(+7.04%)
Aug 14, 2024 6.358 6.377 6.268 6.367 6,241,119 +0.06(+0.95%)
Aug 13, 2024 6.288 6.367 6.258 6.308 6,365,695 +0.06(+0.96%)
Aug 12, 2024 6.367 6.367 6.198 6.248 7,198,725 -0.10(-1.57%)
Aug 09, 2024 6.367 6.377 6.273 6.348 4,690,709 +0.00(+0.00%)
Aug 08, 2024 6.248 6.358 6.163 6.348 7,989,352 +0.18(+2.91%)
Aug 07, 2024 6.228 6.387 6.148 6.168 10,815,958 +0.06(+0.98%)
Aug 06, 2024 5.939 6.208 5.939 6.108 10,235,947 +0.13(+2.17%)
Aug 05, 2024 5.770 6.004 5.645 5.979 13,562,687 -0.04(-0.66%)
Aug 02, 2024 6.098 6.128 5.949 6.019 14,493,006 -0.21(-3.36%)
Aug 01, 2024 6.397 6.487 6.198 6.228 11,510,197 -0.17(-2.65%)
Jul 31, 2024 6.427 6.507 6.288 6.397 24,279,724 +0.14(+2.23%)
Jul 30, 2024 6.417 6.527 6.248 6.258 6,202,394 -0.15(-2.33%)
Jul 29, 2024 6.437 6.447 6.268 6.407 11,927,543 +0.01(+0.16%)
Jul 26, 2024 6.407 6.577 6.298 6.397 12,031,466 +0.05(+0.78%)
Jul 25, 2024 6.188 6.467 5.984 6.348 15,570,334 +0.16(+2.58%)
Jul 24, 2024 6.377 6.407 6.158 6.188 14,643,167 -0.28(-4.31%)
Jul 23, 2024 6.358 6.497 6.318 6.467 8,034,332 +0.05(+0.78%)
Jul 22, 2024 6.148 6.442 6.128 6.417 12,004,656 +0.29(+4.72%)
Jul 19, 2024 6.278 6.348 6.118 6.128 13,015,055 -0.19(-3.00%)
Jul 18, 2024 6.487 6.562 6.278 6.318 11,728,655 -0.13(-2.01%)
Jul 17, 2024 6.786 6.796 6.437 6.447 10,222,719 -0.39(-5.69%)
Jul 16, 2024 6.627 6.846 6.627 6.836 6,374,859 +0.12(+1.78%)
Jul 15, 2024 6.796 6.906 6.686 6.716 10,722,947 -0.14(-2.03%)
Jul 12, 2024 6.866 6.955 6.811 6.856 4,915,465 +0.04(+0.58%)
Jul 11, 2024 6.706 7.005 6.706 6.816 14,638,033 +0.16(+2.40%)
Jul 10, 2024 6.258 6.701 6.258 6.656 19,361,672 +0.41(+6.54%)
Jul 09, 2024 6.268 6.313 6.168 6.248 8,265,941 -0.02(-0.32%)
Jul 08, 2024 6.158 6.278 6.143 6.268 6,311,776 +0.11(+1.78%)
Jul 05, 2024 6.128 6.208 6.118 6.158 7,188,531 +0.00(+0.00%)
Jul 03, 2024 6.088 6.288 6.088 6.158 1,988,832 +0.04(+0.65%)
Jul 02, 2024 6.228 6.288 6.019 6.118 7,251,747 -0.14(-2.23%)
Jul 01, 2024 6.367 6.427 6.238 6.258 3,663,916 -0.11(-1.72%)
Jun 28, 2024 6.397 6.422 6.303 6.367 8,202,668 +0.05(+0.79%)
Jun 27, 2024 6.308 6.377 6.248 6.318 4,280,848 +0.02(+0.32%)
Jun 26, 2024 6.278 6.402 6.198 6.298 8,660,382 -0.02(-0.32%)
Jun 25, 2024 6.268 6.353 6.213 6.318 5,823,973 -0.02(-0.31%)
Jun 24, 2024 6.298 6.407 6.223 6.338 8,073,299 +0.07(+1.11%)
Jun 21, 2024 6.387 6.427 6.158 6.268 27,162,016 -0.10(-1.56%)
Jun 20, 2024 6.467 6.487 6.328 6.367 8,099,198 -0.09(-1.39%)
Jun 18, 2024 6.527 6.612 6.457 6.457 5,009,600 -0.02(-0.31%)
Jun 17, 2024 6.358 6.497 6.313 6.477 4,823,481 +0.09(+1.42%)
Jun 14, 2024 6.476 6.506 6.337 6.386 5,671,206 -0.20(-3.02%)
Jun 13, 2024 6.506 6.645 6.486 6.585 4,319,309 +0.01(+0.15%)
Jun 12, 2024 6.535 6.645 6.461 6.575 8,363,439 +0.17(+2.64%)
Jun 11, 2024 6.615 6.655 6.386 6.406 7,896,490 -0.23(-3.44%)
Jun 10, 2024 6.585 6.704 6.501 6.635 6,654,304 +0.07(+1.06%)
Jun 07, 2024 6.863 6.943 6.471 6.565 15,850,385 -0.32(-4.62%)
Jun 06, 2024 6.982 7.156 6.838 6.883 7,222,326 -0.13(-1.84%)
Jun 05, 2024 6.923 7.131 6.883 7.012 6,406,698 +0.16(+2.32%)
Jun 04, 2024 6.833 7.072 6.809 6.853 7,853,559 +0.01(+0.15%)
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.