Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

6.500 +0.090 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2016 6.036 6.142 5.886 5.942 7,586,920 -0.12(-2.00%)
May 27, 2016 6.157 6.064 6.064 6.064 8,312,232 -0.07(-1.22%)
May 26, 2016 6.204 6.232 6.092 6.138 8,978,487 -0.03(-0.45%)
May 25, 2016 6.120 6.251 6.110 6.167 8,672,412 +0.08(+1.38%)
May 24, 2016 6.110 6.120 5.989 6.082 8,944,171 +0.06(+0.93%)
May 23, 2016 6.036 6.115 5.961 6.026 7,423,281 -0.02(-0.31%)
May 20, 2016 6.082 6.138 5.998 6.045 5,640,781 +0.05(+0.78%)
May 19, 2016 5.980 6.082 5.886 5.998 9,131,216 -0.09(-1.53%)
May 18, 2016 6.110 6.288 6.026 6.092 10,492,676 -0.14(-2.25%)
May 17, 2016 6.195 6.307 6.110 6.232 10,273,402 +0.03(+0.45%)
May 16, 2016 6.260 6.367 6.185 6.204 9,439,618 +0.05(+0.76%)
May 13, 2016 6.325 6.433 6.157 6.157 7,758,039 -0.23(-3.65%)
May 12, 2016 6.568 6.582 6.344 6.391 8,609,341 -0.03(-0.44%)
May 11, 2016 6.522 6.624 6.400 6.419 4,952,050 -0.09(-1.43%)
May 10, 2016 6.363 6.531 6.339 6.512 11,518,701 +0.21(+3.41%)
May 09, 2016 6.316 6.372 6.036 6.297 12,010,242 -0.08(-1.32%)
May 06, 2016 6.325 6.437 6.213 6.381 10,183,980 +0.00(+0.00%)
May 05, 2016 6.606 6.606 6.344 6.381 12,445,377 -0.12(-1.87%)
May 04, 2016 6.512 6.652 6.353 6.503 16,434,730 -0.11(-1.69%)
May 03, 2016 6.793 6.877 6.540 6.615 14,026,357 -0.33(-4.71%)
May 02, 2016 6.979 7.077 6.923 6.942 8,505,671 -0.02(-0.27%)
Apr 29, 2016 7.035 7.035 6.839 6.961 10,475,293 +0.16(+2.35%)
Apr 28, 2016 6.747 6.945 6.711 6.801 11,153,240 +0.04(+0.66%)
Apr 27, 2016 6.594 6.783 6.558 6.756 11,603,507 +0.06(+0.94%)
Apr 26, 2016 6.675 6.711 6.603 6.693 15,836,171 +0.11(+1.64%)
Apr 25, 2016 6.828 6.828 6.549 6.585 12,029,023 -0.22(-3.30%)
Apr 22, 2016 6.747 6.882 6.747 6.810 12,017,703 +0.05(+0.80%)
Apr 21, 2016 6.900 7.016 6.697 6.756 16,741,383 -0.06(-0.92%)
Apr 20, 2016 6.810 6.873 6.720 6.819 10,513,949 +0.04(+0.66%)
Apr 19, 2016 6.738 6.846 6.657 6.774 7,440,023 +0.10(+1.48%)
Apr 18, 2016 6.540 6.711 6.513 6.675 7,392,729 +0.07(+1.09%)
Apr 15, 2016 6.432 6.639 6.432 6.603 12,878,575 +0.08(+1.24%)
Apr 14, 2016 6.603 6.648 6.513 6.522 7,099,364 -0.04(-0.68%)
Apr 13, 2016 6.558 6.585 6.414 6.567 11,176,115 +0.07(+1.11%)
Apr 12, 2016 6.343 6.504 6.343 6.495 9,944,237 +0.15(+2.41%)
Apr 11, 2016 6.334 6.450 6.312 6.343 7,312,459 +0.08(+1.29%)
Apr 08, 2016 6.289 6.365 6.239 6.262 7,131,486 +0.04(+0.72%)
Apr 07, 2016 6.253 6.370 6.154 6.217 9,955,703 -0.15(-2.40%)
Apr 06, 2016 6.289 6.414 6.235 6.370 9,163,093 +0.03(+0.42%)
Apr 05, 2016 6.316 6.405 6.235 6.343 9,589,006 -0.07(-1.12%)
Apr 04, 2016 6.504 6.531 6.334 6.414 7,172,603 -0.11(-1.65%)
Apr 01, 2016 6.414 6.563 6.347 6.522 8,036,245 -0.02(-0.27%)
Mar 31, 2016 6.522 6.675 6.486 6.540 13,356,636 +0.04(+0.55%)
Mar 30, 2016 6.441 6.558 6.423 6.504 12,169,205 +0.12(+1.83%)
Mar 29, 2016 6.298 6.441 6.194 6.388 12,294,114 +0.05(+0.85%)
Mar 28, 2016 6.289 6.343 6.194 6.334 9,055,123 +0.03(+0.43%)
Mar 24, 2016 6.037 6.307 6.307 6.307 13,925,857 +0.16(+2.63%)
Mar 23, 2016 6.423 6.423 6.046 6.145 14,498,828 -0.33(-5.13%)
Mar 22, 2016 6.370 6.477 6.244 6.477 13,115,591 +0.07(+1.12%)
Mar 21, 2016 6.235 6.468 6.208 6.405 16,925,318 +0.21(+3.33%)
Mar 18, 2016 5.929 6.244 5.893 6.199 23,987,590 +0.36(+6.15%)
Mar 17, 2016 5.669 5.875 5.534 5.840 15,756,061 +0.25(+4.50%)
Mar 16, 2016 5.345 5.588 5.292 5.588 14,802,728 +0.22(+4.19%)
Mar 15, 2016 5.363 5.480 5.283 5.363 12,015,814 -0.15(-2.77%)
Mar 14, 2016 5.426 5.552 5.386 5.516 10,476,926 +0.04(+0.82%)
Mar 11, 2016 5.543 5.651 5.444 5.471 8,948,689 -0.03(-0.49%)
Mar 10, 2016 5.507 5.561 5.359 5.498 10,342,409 +0.04(+0.66%)
Mar 09, 2016 5.480 5.561 5.426 5.462 14,505,299 +0.16(+3.05%)
Mar 08, 2016 5.507 5.525 5.300 5.300 15,171,128 -0.31(-5.60%)
Mar 07, 2016 5.345 5.660 5.309 5.615 15,614,191 +0.27(+5.04%)
Mar 04, 2016 5.345 5.480 5.314 5.345 18,251,390 +0.08(+1.54%)
Mar 03, 2016 5.238 5.318 5.148 5.265 10,797,791 -0.01(-0.17%)
Mar 02, 2016 5.211 5.363 5.193 5.274 12,782,975 +0.02(+0.34%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.