Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

7.790 -0.050 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2022 5.060 5.125 4.970 5.100 8,834,428 -0.04(-0.78%)
Feb 25, 2022 5.070 5.186 5.105 5.140 8,486,592 +0.10(+1.98%)
Feb 24, 2022 4.960 5.070 4.845 5.040 13,967,700 -0.09(-1.75%)
Feb 23, 2022 5.400 5.510 5.080 5.130 15,089,618 -0.36(-6.56%)
Feb 22, 2022 5.500 5.675 5.420 5.490 7,103,463 -0.09(-1.61%)
Feb 18, 2022 5.580 0 -0.05(-0.89%)
Feb 17, 2022 5.600 5.720 5.580 5.630 6,480,719 -0.08(-1.40%)
Feb 16, 2022 5.680 5.780 5.600 5.710 7,002,237 +0.02(+0.35%)
Feb 15, 2022 5.480 5.740 5.461 5.690 8,408,169 +0.28(+5.18%)
Feb 14, 2022 5.590 5.620 5.370 5.410 8,572,070 -0.19(-3.39%)
Feb 11, 2022 5.570 5.725 5.510 5.600 13,814,195 +0.01(+0.18%)
Feb 10, 2022 6.010 6.050 5.563 5.590 15,802,472 -0.49(-8.06%)
Feb 09, 2022 5.900 6.080 5.870 6.080 11,485,369 +0.20(+3.40%)
Feb 08, 2022 5.910 5.930 5.800 5.880 12,833,993 +0.02(+0.34%)
Feb 07, 2022 6.020 6.020 5.850 5.860 10,101,144 -0.12(-2.01%)
Feb 04, 2022 6.030 6.030 5.930 5.980 5,101,372 -0.07(-1.16%)
Feb 03, 2022 6.160 6.030 6.050 6,458,787 -0.21(-3.35%)
Feb 02, 2022 6.220 6.330 6.190 6.260 6,544,062 +0.04(+0.64%)
Feb 01, 2022 6.130 6.285 6.130 6.220 4,800,975 +0.10(+1.63%)
Jan 31, 2022 6.060 6.010 6.120 5,158,898 +0.02(+0.33%)
Jan 28, 2022 5.870 6.120 5.870 6.100 11,642,759 +0.15(+2.52%)
Jan 27, 2022 6.050 6.220 5.875 5.950 8,905,630 -0.03(-0.50%)
Jan 26, 2022 6.040 6.210 5.970 5.980 14,319,884 +0.02(+0.34%)
Jan 25, 2022 5.640 5.980 5.580 5.960 17,420,976 +0.23(+4.01%)
Jan 24, 2022 5.700 5.750 5.280 5.730 20,994,620 -0.12(-2.05%)
Jan 21, 2022 6.240 6.320 5.840 5.850 19,416,192 -0.44(-7.00%)
Jan 20, 2022 6.600 6.630 6.280 6.290 7,297,026 -0.29(-4.41%)
Jan 19, 2022 6.740 6.810 6.570 6.580 5,335,433 -0.12(-1.79%)
Jan 18, 2022 6.760 6.780 6.665 6.700 6,333,906 -0.12(-1.76%)
Jan 14, 2022 6.820 0 +0.09(+1.34%)
Jan 13, 2022 6.800 6.820 6.695 6.730 7,583,132 -0.04(-0.59%)
Jan 12, 2022 6.490 6.770 6.470 6.770 9,156,565 +0.29(+4.48%)
Jan 11, 2022 6.420 6.490 6.330 6.480 5,809,464 +0.11(+1.73%)
Jan 10, 2022 6.500 6.510 6.290 6.370 8,168,632 -0.18(-2.75%)
Jan 07, 2022 6.590 6.615 6.460 6.550 4,232,913 -0.05(-0.76%)
Jan 06, 2022 6.680 6.708 6.525 6.600 4,390,353 -0.02(-0.30%)
Jan 05, 2022 6.680 6.930 6.615 6.620 7,966,352 -0.05(-0.75%)
Jan 04, 2022 6.680 6.765 6.640 6.670 6,814,454 -0.01(-0.15%)
Jan 03, 2022 6.820 6.860 6.660 6.680 4,555,368 -0.10(-1.47%)
Dec 31, 2021 6.830 6.875 6.780 6.780 3,099,607 -0.03(-0.44%)
Dec 30, 2021 6.640 6.840 6.630 6.810 6,786,604 +0.17(+2.56%)
Dec 29, 2021 6.740 6.750 6.610 6.640 2,620,922 -0.10(-1.48%)
Dec 28, 2021 6.720 6.810 6.700 6.740 2,848,302 -0.02(-0.30%)
Dec 27, 2021 6.720 6.770 6.620 6.760 3,131,369 +0.06(+0.90%)
Dec 23, 2021 6.630 6.750 6.625 6.700 4,711,065 +0.06(+0.90%)
Dec 22, 2021 6.590 6.720 6.570 6.640 4,233,039 +0.02(+0.30%)
Dec 21, 2021 6.350 6.645 6.350 6.620 9,383,192 +0.35(+5.58%)
Dec 20, 2021 6.340 6.400 6.250 6.270 6,466,826 -0.21(-3.24%)
Dec 17, 2021 6.230 6.535 6.230 6.480 8,695,589 +0.19(+3.02%)
Dec 16, 2021 6.220 6.410 6.200 6.290 10,625,765 +0.12(+1.94%)
Dec 15, 2021 6.120 6.205 6.020 6.170 8,252,541 +0.06(+0.98%)
Dec 14, 2021 5.930 6.140 5.920 6.110 10,048,569 +0.13(+2.17%)
Dec 13, 2021 6.040 6.040 5.880 5.980 8,041,651 -0.05(-0.83%)
Dec 10, 2021 6.050 6.050 5.980 6.030 5,178,453 +0.05(+0.84%)
Dec 09, 2021 6.070 6.105 5.970 5.980 6,847,888 -0.15(-2.45%)
Dec 08, 2021 6.150 6.220 6.100 6.130 6,237,618 +0.00(+0.00%)
Dec 07, 2021 6.140 6.205 6.130 6.130 10,431,206 +0.08(+1.32%)
Dec 06, 2021 6.040 6.140 5.980 6.050 5,276,265 +0.02(+0.33%)
Dec 03, 2021 6.210 6.230 5.970 6.030 10,630,224 -0.18(-2.90%)
Dec 02, 2021 6.160 6.270 6.140 6.210 9,445,936 +0.07(+1.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.