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 31, 2013 9.558 9.762 9.449 9.583 18,235,796 -0.03(-0.35%)
May 30, 2013 9.458 9.716 9.408 9.616 9,731,739 +0.17(+1.76%)
May 29, 2013 9.408 9.566 9.399 9.449 13,390,995 -0.03(-0.26%)
May 28, 2013 9.708 9.708 9.399 9.474 13,902,118 -0.09(-0.96%)
May 24, 2013 9.599 9.624 9.316 9.566 13,684,599 -0.02(-0.26%)
May 23, 2013 9.358 9.599 9.283 9.591 17,314,562 -0.01(-0.09%)
May 22, 2013 9.866 10.13 9.524 9.599 19,085,844 -0.25(-2.54%)
May 21, 2013 10.04 10.12 9.649 9.849 19,651,496 -0.22(-2.15%)
May 20, 2013 10.28 10.30 10.03 10.07 10,952,372 -0.23(-2.27%)
May 17, 2013 10.21 10.43 10.21 10.30 18,583,828 +0.02(+0.16%)
May 16, 2013 10.42 10.45 10.15 10.28 13,513,064 -0.06(-0.56%)
May 15, 2013 9.991 10.47 9.883 10.34 26,418,850 +0.47(+4.73%)
May 13, 2013 9.974 9.974 9.824 9.874 11,599,348 -0.12(-1.25%)
May 10, 2013 9.699 10.02 9.687 9.999 12,657,096 +0.32(+3.36%)
May 09, 2013 9.874 9.916 9.649 9.674 13,879,271 -0.16(-1.61%)
May 08, 2013 9.949 10.02 9.749 9.833 12,946,943 -0.15(-1.50%)
May 07, 2013 10.02 10.10 9.908 9.983 12,744,504 +0.05(+0.50%)
May 06, 2013 9.891 9.983 9.833 9.933 6,743,923 +0.05(+0.51%)
May 03, 2013 9.608 10.07 9.441 9.883 21,446,756 +0.44(+4.68%)
May 02, 2013 9.283 9.483 9.266 9.441 9,449,690 +0.13(+1.43%)
May 01, 2013 9.358 9.433 9.283 9.308 15,277,708 -0.07(-0.71%)
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%)
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.