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 )

8.270 +0.090 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 6.543 6.697 6.507 6.561 13,313,699 +0.04(+0.55%)
Mar 30, 2016 6.462 6.579 6.444 6.525 12,130,085 +0.12(+1.83%)
Mar 29, 2016 6.318 6.462 6.214 6.408 12,254,592 +0.05(+0.85%)
Mar 28, 2016 6.309 6.363 6.214 6.354 9,026,014 +0.03(+0.43%)
Mar 24, 2016 6.057 6.327 6.327 6.327 13,881,090 +0.16(+2.63%)
Mar 23, 2016 6.444 6.444 6.066 6.165 14,452,219 -0.33(-5.13%)
Mar 22, 2016 6.390 6.498 6.264 6.498 13,073,429 +0.07(+1.12%)
Mar 21, 2016 6.255 6.489 6.228 6.426 16,870,908 +0.21(+3.33%)
Mar 18, 2016 5.948 6.264 5.912 6.219 23,910,478 +0.36(+6.15%)
Mar 17, 2016 5.687 5.894 5.552 5.858 15,705,410 +0.25(+4.50%)
Mar 16, 2016 5.363 5.606 5.309 5.606 14,755,142 +0.23(+4.19%)
Mar 15, 2016 5.381 5.498 5.300 5.381 11,977,187 -0.15(-2.77%)
Mar 14, 2016 5.444 5.570 5.403 5.534 10,443,246 +0.05(+0.82%)
Mar 11, 2016 5.561 5.669 5.462 5.489 8,919,922 -0.03(-0.49%)
Mar 10, 2016 5.525 5.579 5.376 5.516 10,309,161 +0.04(+0.66%)
Mar 09, 2016 5.498 5.579 5.444 5.480 14,458,670 +0.16(+3.05%)
Mar 08, 2016 5.525 5.543 5.318 5.318 15,122,357 -0.32(-5.60%)
Mar 07, 2016 5.363 5.678 5.327 5.633 15,563,996 +0.27(+5.04%)
Mar 04, 2016 5.363 5.498 5.331 5.363 18,192,718 +0.08(+1.54%)
Mar 03, 2016 5.254 5.336 5.164 5.282 10,763,080 -0.01(-0.17%)
Mar 02, 2016 5.227 5.381 5.209 5.291 12,741,882 +0.02(+0.34%)
Mar 01, 2016 5.038 5.282 5.011 5.273 13,594,517 +0.28(+5.60%)
Feb 29, 2016 4.903 5.011 4.849 4.993 9,315,921 +0.09(+1.84%)
Feb 26, 2016 4.939 5.155 4.849 4.903 10,295,093 -0.01(-0.18%)
Feb 25, 2016 4.885 4.939 4.763 4.912 9,288,569 +0.10(+2.06%)
Feb 24, 2016 4.633 4.867 4.533 4.813 12,971,799 +0.02(+0.38%)
Feb 23, 2016 4.858 5.002 4.768 4.795 10,991,342 -0.14(-2.74%)
Feb 22, 2016 4.705 4.930 4.687 4.930 15,122,791 +0.34(+7.47%)
Feb 19, 2016 4.542 4.633 4.443 4.588 10,290,500 +0.05(+0.99%)
Feb 18, 2016 4.768 4.777 4.461 4.542 17,893,962 -0.20(-4.18%)
Feb 17, 2016 4.299 4.817 4.281 4.741 37,324,124 +0.50(+11.91%)
Feb 16, 2016 4.254 4.290 4.137 4.236 9,968,621 +0.16(+3.98%)
Feb 12, 2016 3.839 4.074 4.074 4.074 18,470,434 +0.23(+5.85%)
Feb 11, 2016 3.876 3.948 3.677 3.848 18,520,818 -0.11(-2.73%)
Feb 10, 2016 3.993 4.132 3.912 3.957 16,982,736 -0.04(-0.90%)
Feb 09, 2016 4.002 4.218 3.894 3.993 24,396,270 -0.14(-3.28%)
Feb 08, 2016 4.425 4.425 4.074 4.128 21,786,584 -0.40(-8.76%)
Feb 05, 2016 4.642 4.732 4.497 4.524 19,265,580 -0.16(-3.46%)
Feb 04, 2016 4.308 4.880 4.308 4.687 32,978,940 +0.50(+11.83%)
Feb 03, 2016 3.993 4.209 3.731 4.191 20,457,178 +0.30(+7.64%)
Feb 02, 2016 3.957 4.047 3.839 3.894 17,608,198 -0.08(-2.04%)
Feb 01, 2016 3.975 4.038 3.839 3.975 14,200,914 -0.11(-2.65%)
Jan 29, 2016 3.957 4.119 3.876 4.083 23,586,798 +0.23(+6.09%)
Jan 28, 2016 3.848 3.948 3.686 3.848 19,002,372 +0.15(+4.15%)
Jan 27, 2016 3.713 3.839 3.623 3.695 17,737,924 -0.06(-1.68%)
Jan 26, 2016 3.686 3.758 3.488 3.758 13,048,044 +0.18(+5.04%)
Jan 25, 2016 3.876 3.884 3.578 3.578 11,339,617 -0.35(-8.94%)
Jan 22, 2016 3.966 4.128 3.867 3.930 11,791,151 +0.10(+2.59%)
Jan 21, 2016 3.569 3.894 3.533 3.830 18,051,620 +0.24(+6.78%)
Jan 20, 2016 3.551 3.623 3.281 3.587 20,010,126 -0.09(-2.45%)
Jan 19, 2016 3.930 3.957 3.623 3.677 14,743,073 -0.22(-5.56%)
Jan 15, 2016 4.011 3.894 3.894 3.894 25,568,976 -0.12(-2.92%)
Jan 14, 2016 3.857 4.047 3.785 4.011 12,959,363 +0.14(+3.73%)
Jan 13, 2016 4.110 4.173 3.839 3.867 17,463,672 -0.15(-3.81%)
Jan 12, 2016 3.984 4.060 3.894 4.020 13,907,338 +0.12(+3.00%)
Jan 11, 2016 3.948 4.011 3.839 3.903 12,715,022 +0.02(+0.46%)
Jan 08, 2016 4.272 4.281 3.876 3.885 24,801,658 -0.29(-6.91%)
Jan 07, 2016 4.488 4.515 4.146 4.173 20,814,708 -0.42(-9.22%)
Jan 06, 2016 4.588 4.705 4.524 4.597 13,045,303 -0.05(-1.16%)
Jan 05, 2016 4.705 4.768 4.615 4.651 14,137,163 -0.06(-1.34%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.