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 )

8.000 +0.180 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 9.374 9.466 9.316 9.374 25,498,554 +0.02(+0.18%)
Apr 29, 2013 9.633 9.683 9.324 9.358 20,269,284 -0.23(-2.43%)
Apr 26, 2013 9.291 9.874 9.399 9.591 40,230,312 +0.19(+2.04%)
Apr 25, 2013 9.433 9.616 9.316 9.399 20,101,320 +0.07(+0.71%)
Apr 24, 2013 9.258 9.391 9.183 9.333 10,827,624 +0.05(+0.54%)
Apr 23, 2013 9.208 9.333 9.158 9.283 10,760,239 +0.25(+2.80%)
Apr 22, 2013 9.110 9.190 8.878 9.030 15,350,914 -0.06(-0.62%)
Apr 19, 2013 8.990 9.118 8.934 9.086 12,454,268 +0.17(+1.89%)
Apr 18, 2013 9.270 9.334 8.838 8.918 24,193,944 -0.34(-3.64%)
Apr 17, 2013 9.334 9.374 9.118 9.254 15,556,559 -0.18(-1.87%)
Apr 16, 2013 9.294 9.527 9.294 9.431 12,600,941 +0.23(+2.53%)
Apr 15, 2013 9.679 9.695 9.190 9.198 27,782,960 -0.61(-6.21%)
Apr 12, 2013 9.959 10.02 9.735 9.807 11,108,099 -0.18(-1.84%)
Apr 11, 2013 9.967 10.06 9.911 9.991 21,108,984 +0.02(+0.24%)
Apr 10, 2013 9.983 10.10 9.899 9.967 20,354,832 -0.07(-0.72%)
Apr 09, 2013 10.14 10.18 9.991 10.04 14,536,507 -0.09(-0.87%)
Apr 08, 2013 9.927 10.15 9.911 10.13 21,312,742 +0.18(+1.77%)
Apr 05, 2013 9.094 9.991 9.046 9.951 37,747,672 +0.60(+6.43%)
Apr 04, 2013 9.479 9.595 9.310 9.350 13,701,902 -0.07(-0.77%)
Apr 03, 2013 9.783 9.799 9.334 9.423 28,288,502 -0.37(-3.76%)
Apr 02, 2013 9.807 9.911 9.775 9.791 13,137,587 -0.01(-0.08%)
Apr 01, 2013 9.783 9.847 9.755 9.799 12,847,473 +0.02(+0.16%)
Mar 28, 2013 9.727 9.887 9.671 9.783 9,973,551 +0.06(+0.66%)
Mar 27, 2013 9.647 9.751 9.559 9.719 15,513,151 -0.07(-0.74%)
Mar 26, 2013 9.727 9.831 9.711 9.791 11,081,207 +0.07(+0.74%)
Mar 25, 2013 9.783 9.903 9.687 9.719 25,277,198 -0.06(-0.66%)
Mar 22, 2013 9.775 9.815 9.703 9.783 11,064,569 +0.02(+0.25%)
Mar 21, 2013 9.823 9.867 9.735 9.759 15,499,899 -0.08(-0.81%)
Mar 20, 2013 9.727 9.899 9.727 9.839 15,053,418 +0.18(+1.82%)
Mar 19, 2013 9.911 9.943 9.535 9.663 19,241,516 -0.13(-1.31%)
Mar 18, 2013 9.783 9.991 9.755 9.791 15,387,484 -0.15(-1.53%)
Mar 15, 2013 9.743 9.991 9.655 9.943 26,023,942 +0.30(+3.07%)
Mar 14, 2013 9.551 9.715 9.551 9.647 67,463,920 +0.06(+0.58%)
Mar 13, 2013 9.759 9.768 9.503 9.591 65,346,556 -0.15(-1.56%)
Mar 12, 2013 9.535 9.751 9.511 9.743 20,346,888 +0.21(+2.18%)
Mar 11, 2013 9.551 9.615 9.503 9.535 7,915,658 -0.02(-0.17%)
Mar 08, 2013 9.374 9.631 9.270 9.551 24,380,106 +0.28(+3.03%)
Mar 07, 2013 9.134 9.342 9.094 9.270 66,187,824 +0.12(+1.31%)
Mar 06, 2013 9.134 9.238 9.046 9.150 31,894,828 +0.08(+0.88%)
Mar 05, 2013 8.942 9.270 8.934 9.070 43,772,472 +0.18(+2.07%)
Mar 04, 2013 8.725 8.894 8.717 8.886 19,408,988 +0.07(+0.82%)
Mar 01, 2013 8.517 8.830 8.469 8.814 20,840,350 +0.21(+2.42%)
Feb 28, 2013 8.629 8.693 8.581 8.605 16,553,955 +0.07(+0.85%)
Feb 27, 2013 8.189 8.557 8.165 8.533 16,413,152 +0.34(+4.21%)
Feb 26, 2013 8.092 8.213 8.012 8.189 24,149,558 +0.10(+1.19%)
Feb 25, 2013 8.293 8.445 8.076 8.092 16,497,738 -0.22(-2.60%)
Feb 22, 2013 8.285 8.429 8.185 8.309 13,497,732 +0.09(+1.07%)
Feb 21, 2013 8.381 8.396 7.876 8.221 44,397,388 -0.18(-2.19%)
Feb 20, 2013 8.733 8.854 8.373 8.405 29,752,350 -0.38(-4.29%)
Feb 19, 2013 8.742 8.782 8.693 8.782 19,322,032 +0.04(+0.46%)
Feb 15, 2013 8.774 8.826 8.677 8.742 22,552,544 -0.03(-0.37%)
Feb 14, 2013 8.557 8.846 8.541 8.774 36,739,672 +0.22(+2.62%)
Feb 13, 2013 8.453 8.605 8.429 8.549 19,465,226 +0.12(+1.43%)
Feb 12, 2013 8.285 8.453 8.261 8.429 10,241,208 +0.18(+2.24%)
Feb 11, 2013 8.333 8.349 8.213 8.245 10,800,296 -0.08(-0.96%)
Feb 08, 2013 8.317 8.693 8.253 8.325 12,572,578 +0.02(+0.19%)
Feb 07, 2013 8.557 8.621 8.269 8.309 32,968,106 -0.38(-4.34%)
Feb 06, 2013 8.581 8.717 8.573 8.685 23,210,180 +0.12(+1.40%)
Feb 04, 2013 8.725 8.733 8.541 8.565 20,373,238 -0.22(-2.46%)
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.