Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

5.970 +0.030 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 5.940 6.000 5.900 5.970 3,896,322 +0.03(+0.51%)
Oct 17, 2024 5.920 5.956 5.870 5.940 4,119,205 +0.01(+0.17%)
Oct 16, 2024 5.990 5.990 5.890 5.930 6,946,832 +0.01(+0.17%)
Oct 15, 2024 6.000 6.040 5.910 5.920 9,133,193 -0.10(-1.66%)
Oct 14, 2024 6.120 6.190 6.010 6.020 8,515,893 -0.12(-1.95%)
Oct 11, 2024 6.200 6.200 6.105 6.140 11,942,485 -0.02(-0.32%)
Oct 10, 2024 6.010 6.180 5.990 6.160 12,561,544 +0.11(+1.82%)
Oct 09, 2024 6.030 6.107 6.000 6.050 12,359,049 -0.03(-0.49%)
Oct 08, 2024 5.850 6.100 5.790 6.080 8,696,691 +0.20(+3.40%)
Oct 07, 2024 5.900 5.996 5.860 5.880 7,501,954 -0.04(-0.68%)
Oct 04, 2024 6.040 6.110 5.883 5.920 7,266,384 -0.05(-0.84%)
Oct 03, 2024 5.880 5.990 5.750 5.970 8,309,116 +0.06(+1.02%)
Oct 02, 2024 5.960 6.190 5.885 5.910 14,247,295 +0.00(+0.00%)
Oct 01, 2024 6.090 6.110 5.890 5.910 15,683,928 -0.19(-3.11%)
Sep 30, 2024 6.230 6.230 6.054 6.100 9,466,670 -0.12(-1.93%)
Sep 27, 2024 6.440 6.440 6.195 6.220 9,566,532 -0.19(-2.96%)
Sep 26, 2024 6.480 6.515 6.280 6.410 6,716,535 +0.06(+0.94%)
Sep 25, 2024 6.470 6.470 6.330 6.350 5,392,672 -0.12(-1.85%)
Sep 24, 2024 6.520 6.535 6.360 6.470 9,283,155 +0.05(+0.78%)
Sep 23, 2024 6.440 6.490 6.290 6.420 10,841,082 -0.02(-0.31%)
Sep 20, 2024 6.290 6.500 6.154 6.440 30,262,924 +0.08(+1.26%)
Sep 19, 2024 6.290 6.410 6.240 6.360 11,945,823 +0.18(+2.91%)
Sep 18, 2024 6.160 6.270 6.070 6.180 11,207,652 +0.05(+0.82%)
Sep 17, 2024 6.070 6.160 6.000 6.130 8,705,714 +0.07(+1.16%)
Sep 16, 2024 6.020 6.105 6.012 6.060 5,342,001 +0.05(+0.83%)
Sep 13, 2024 6.050 6.100 5.960 6.010 11,240,187 +0.07(+1.20%)
Sep 12, 2024 5.799 5.979 5.720 5.939 10,158,057 +0.19(+3.29%)
Sep 11, 2024 5.610 5.750 5.481 5.750 20,260,548 +0.17(+3.04%)
Sep 10, 2024 5.630 5.650 5.520 5.580 9,423,372 -0.07(-1.23%)
Sep 09, 2024 5.670 5.740 5.635 5.650 8,031,575 -0.01(-0.18%)
Sep 06, 2024 5.889 5.929 5.610 5.660 10,997,454 -0.16(-2.74%)
Sep 05, 2024 5.780 5.899 5.765 5.819 19,387,982 +0.07(+1.21%)
Sep 04, 2024 5.809 5.974 5.735 5.750 14,180,779 -0.18(-3.03%)
Sep 03, 2024 6.049 6.069 5.909 5.929 13,283,818 -0.18(-2.94%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.