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 )

8.105 +0.105 (+1.31%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 6, 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 (%)
Apr 30, 2015 9.031 9.049 8.634 8.670 20,132,800 -0.40(-4.37%)
Apr 29, 2015 9.022 9.098 8.999 9.067 12,536,979 +0.03(+0.30%)
Apr 28, 2015 9.112 9.193 9.013 9.040 9,903,168 -0.03(-0.37%)
Apr 27, 2015 9.030 9.290 9.030 9.073 16,716,690 +0.08(+0.87%)
Apr 24, 2015 8.840 9.030 8.788 8.995 20,458,708 +0.21(+2.37%)
Apr 23, 2015 8.779 8.909 8.658 8.788 20,511,936 +0.10(+1.20%)
Apr 22, 2015 8.510 8.727 8.467 8.684 16,848,308 +0.19(+2.24%)
Apr 21, 2015 8.424 8.684 8.424 8.493 12,031,736 +0.06(+0.72%)
Apr 20, 2015 8.571 8.588 8.380 8.432 12,697,542 -0.13(-1.52%)
Apr 17, 2015 8.632 8.640 8.476 8.562 12,752,193 -0.18(-2.08%)
Apr 16, 2015 8.658 8.762 8.606 8.744 15,629,470 +0.02(+0.20%)
Apr 15, 2015 8.519 8.779 8.450 8.727 23,566,384 +0.23(+2.76%)
Apr 14, 2015 8.458 8.510 8.428 8.493 11,100,308 +0.11(+1.34%)
Apr 13, 2015 8.450 8.554 8.372 8.380 9,742,836 -0.08(-0.92%)
Apr 10, 2015 8.476 8.536 8.445 8.458 9,856,616 -0.06(-0.71%)
Apr 09, 2015 8.588 8.614 8.432 8.519 21,517,478 -0.06(-0.71%)
Apr 08, 2015 8.814 8.848 8.545 8.580 15,293,304 -0.23(-2.56%)
Apr 07, 2015 8.736 8.918 8.653 8.805 11,890,623 +0.03(+0.30%)
Apr 06, 2015 8.450 8.805 8.432 8.779 20,347,300 +0.35(+4.11%)
Apr 02, 2015 8.164 8.432 8.432 8.432 10,145,867 +0.25(+3.07%)
Apr 01, 2015 8.233 8.285 8.151 8.181 6,491,723 -0.03(-0.32%)
Mar 31, 2015 8.181 8.320 8.146 8.207 11,116,502 -0.03(-0.32%)
Mar 30, 2015 8.233 8.337 8.159 8.233 11,910,814 +0.03(+0.32%)
Mar 27, 2015 8.198 8.302 8.142 8.207 8,386,483 +0.03(+0.32%)
Mar 26, 2015 8.380 8.437 8.172 8.181 21,486,630 -0.24(-2.88%)
Mar 25, 2015 8.519 8.649 8.337 8.424 14,679,931 -0.06(-0.71%)
Mar 24, 2015 8.415 8.549 8.354 8.484 12,133,818 +0.09(+1.03%)
Mar 23, 2015 8.285 8.398 8.172 8.398 13,172,654 +0.18(+2.22%)
Mar 20, 2015 8.120 8.311 8.094 8.216 14,896,189 +0.18(+2.27%)
Mar 19, 2015 8.233 8.311 7.956 8.034 16,771,626 -0.29(-3.44%)
Mar 18, 2015 8.207 8.406 8.025 8.320 17,441,956 +0.00(+0.00%)
Mar 17, 2015 8.294 8.411 8.276 8.320 14,393,961 +0.05(+0.63%)
Mar 16, 2015 8.398 8.406 8.138 8.268 7,893,019 -0.13(-1.55%)
Mar 13, 2015 8.363 8.458 8.259 8.398 13,036,167 -0.01(-0.10%)
Mar 12, 2015 8.164 8.415 8.138 8.406 11,871,159 +0.31(+3.85%)
Mar 11, 2015 7.956 8.129 7.852 8.094 12,650,005 +0.14(+1.74%)
Mar 10, 2015 8.042 8.042 7.865 7.956 13,089,706 -0.11(-1.40%)
Mar 09, 2015 8.103 8.125 8.029 8.068 11,248,065 +0.04(+0.54%)
Mar 06, 2015 8.493 8.519 8.008 8.025 17,774,460 -0.54(-6.28%)
Mar 05, 2015 8.450 8.580 8.450 8.562 11,953,332 +0.08(+0.92%)
Mar 04, 2015 8.614 8.649 8.450 8.484 11,883,232 -0.16(-1.90%)
Mar 03, 2015 8.805 8.805 8.619 8.649 13,639,866 -0.16(-1.77%)
Mar 02, 2015 8.640 8.827 8.640 8.805 9,962,189 +0.01(+0.10%)
Feb 27, 2015 8.918 8.935 8.718 8.796 14,552,632 -0.10(-1.17%)
Feb 26, 2015 8.857 9.052 8.796 8.900 10,676,738 +0.04(+0.49%)
Feb 25, 2015 8.909 8.987 8.762 8.857 15,011,507 -0.10(-1.06%)
Feb 24, 2015 8.684 8.995 8.666 8.952 19,952,752 +0.23(+2.68%)
Feb 23, 2015 8.588 8.731 8.510 8.718 10,717,355 +0.09(+1.00%)
Feb 20, 2015 8.476 8.640 8.415 8.632 8,552,460 +0.11(+1.32%)
Feb 19, 2015 8.484 8.645 8.432 8.519 7,543,696 -0.02(-0.20%)
Feb 18, 2015 8.614 8.740 8.458 8.536 11,741,913 -0.12(-1.40%)
Feb 17, 2015 8.502 8.675 8.415 8.658 7,461,957 +0.13(+1.52%)
Feb 13, 2015 8.632 8.528 8.528 8.528 10,069,362 -0.10(-1.20%)
Feb 12, 2015 8.346 8.684 8.337 8.632 20,436,090 +0.38(+4.62%)
Feb 11, 2015 8.432 8.606 8.190 8.250 21,439,960 -0.18(-2.16%)
Feb 10, 2015 8.770 8.900 8.406 8.432 22,687,056 -0.29(-3.38%)
Feb 09, 2015 8.571 8.848 8.562 8.727 33,479,840 +0.15(+1.72%)
Feb 06, 2015 8.675 8.848 8.519 8.580 24,288,030 -0.07(-0.80%)
Feb 05, 2015 7.921 8.701 7.800 8.649 57,798,960 +1.03(+13.54%)
Feb 04, 2015 8.120 8.129 7.557 7.618 22,399,764 -0.54(-6.59%)
Feb 03, 2015 7.938 8.155 7.886 8.155 34,084,288 +0.32(+4.09%)
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.