Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.950 +0.060 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2015 8.589 8.607 8.382 8.382 19,117,834 -0.21(-2.41%)
May 28, 2015 8.797 8.824 8.571 8.589 26,492,608 -0.32(-3.54%)
May 27, 2015 8.715 8.905 8.697 8.905 22,703,642 +0.23(+2.60%)
May 26, 2015 8.778 8.788 8.598 8.679 19,697,922 -0.13(-1.43%)
May 22, 2015 8.977 8.806 8.806 8.806 13,086,890 -0.24(-2.69%)
May 21, 2015 8.995 9.112 8.905 9.049 30,239,446 -0.07(-0.79%)
May 20, 2015 9.184 9.283 9.094 9.121 8,842,097 -0.08(-0.88%)
May 19, 2015 9.265 9.301 9.175 9.202 9,165,736 -0.05(-0.58%)
May 18, 2015 9.355 9.418 9.166 9.256 9,878,756 -0.19(-2.00%)
May 15, 2015 9.301 9.445 9.265 9.445 9,641,350 +0.12(+1.26%)
May 14, 2015 9.175 9.373 9.157 9.328 8,312,840 +0.22(+2.37%)
May 13, 2015 9.166 9.175 9.076 9.112 9,415,319 +0.06(+0.70%)
May 12, 2015 9.022 9.148 9.022 9.049 12,762,816 -0.05(-0.50%)
May 11, 2015 9.130 9.171 9.049 9.094 11,134,694 -0.04(-0.39%)
May 08, 2015 8.878 9.148 8.860 9.130 15,575,745 +0.32(+3.68%)
May 07, 2015 8.697 8.900 8.643 8.806 11,027,821 +0.10(+1.14%)
May 06, 2015 8.788 8.878 8.675 8.706 7,829,271 -0.06(-0.72%)
May 05, 2015 8.778 8.905 8.715 8.769 8,796,051 -0.01(-0.10%)
May 04, 2015 8.724 8.778 8.652 8.778 10,364,677 +0.16(+1.88%)
May 01, 2015 8.679 8.733 8.522 8.616 11,190,136 -0.05(-0.62%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.