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 (%)
Jan 29, 2021 6.050 6.070 5.725 5.730 13,420,000 -0.34(-5.60%)
Jan 28, 2021 5.820 6.120 5.770 6.070 13,086,167 +0.24(+4.12%)
Jan 27, 2021 6.000 6.070 5.830 5.830 12,875,261 -0.38(-6.12%)
Jan 26, 2021 6.260 6.290 6.140 6.210 8,261,262 +0.01(+0.16%)
Jan 25, 2021 6.190 6.230 6.010 6.200 14,694,380 -0.04(-0.64%)
Jan 22, 2021 6.390 6.420 6.135 6.240 11,137,500 -0.22(-3.41%)
Jan 21, 2021 6.700 6.730 6.440 6.460 10,989,259 -0.21(-3.15%)
Jan 20, 2021 6.630 6.730 6.580 6.670 14,902,614 -0.01(-0.15%)
Jan 19, 2021 6.410 6.720 6.380 6.680 21,102,942 +0.29(+4.54%)
Jan 15, 2021 6.070 6.420 6.070 6.390 20,333,600 +0.21(+3.40%)
Jan 14, 2021 5.720 6.200 5.720 6.180 26,053,970 +0.48(+8.42%)
Jan 13, 2021 5.790 5.830 5.700 5.700 7,063,126 -0.11(-1.89%)
Jan 12, 2021 5.610 5.880 5.610 5.810 15,075,442 +0.17(+3.01%)
Jan 11, 2021 5.600 5.710 5.590 5.640 12,070,174 -0.12(-2.08%)
Jan 08, 2021 5.780 5.860 5.720 5.760 24,461,500 +0.02(+0.35%)
Jan 07, 2021 5.900 5.910 5.740 5.740 13,933,524 -0.10(-1.71%)
Jan 06, 2021 5.590 5.950 5.430 5.840 27,921,728 +0.50(+9.36%)
Jan 05, 2021 5.170 5.370 5.130 5.340 9,474,786 +0.18(+3.49%)
Jan 04, 2021 5.160 5.290 5.130 5.160 9,962,308 -0.01(-0.19%)
Dec 31, 2020 5.170 5.170 5.170 4,779,566 -0.01(-0.19%)
Dec 30, 2020 5.120 5.200 5.100 5.180 4,779,566 +0.09(+1.77%)
Dec 29, 2020 5.100 5.200 5.080 5.090 5,138,909 -0.01(-0.20%)
Dec 28, 2020 5.100 5.170 5.070 5.100 2,432,003 -0.04(-0.78%)
Dec 24, 2020 5.160 5.190 5.060 5.140 2,506,100 +0.01(+0.19%)
Dec 23, 2020 4.990 5.180 4.990 5.130 10,485,376 +0.12(+2.40%)
Dec 22, 2020 5.110 5.130 4.960 5.010 7,119,173 -0.12(-2.34%)
Dec 21, 2020 5.030 5.140 5.010 5.130 5,400,091 -0.04(-0.77%)
Dec 18, 2020 5.390 5.405 5.080 5.170 9,101,200 -0.21(-3.90%)
Dec 17, 2020 5.270 5.430 5.270 5.380 9,277,890 +0.08(+1.51%)
Dec 16, 2020 5.300 5.360 5.260 5.300 5,729,478 +0.00(+0.00%)
Dec 15, 2020 5.280 5.320 5.220 5.300 6,455,607 +0.06(+1.15%)
Dec 14, 2020 5.310 5.430 5.240 5.240 5,259,768 -0.13(-2.42%)
Dec 11, 2020 5.490 5.500 5.210 5.370 14,729,500 -0.13(-2.36%)
Dec 10, 2020 5.280 5.550 5.220 5.500 18,211,912 +0.18(+3.38%)
Dec 09, 2020 5.560 5.570 5.290 5.320 13,802,308 -0.23(-4.14%)
Dec 08, 2020 5.610 5.670 5.520 5.550 23,458,510 -0.13(-2.29%)
Dec 07, 2020 5.590 5.650 5.450 5.680 17,104,244 +0.08(+1.43%)
Dec 04, 2020 5.400 5.720 5.380 5.600 28,791,900 +0.29(+5.46%)
Dec 03, 2020 5.010 5.380 4.980 5.310 15,738,602 +0.33(+6.63%)
Dec 02, 2020 5.000 5.010 4.870 4.980 11,169,003 -0.08(-1.58%)
Dec 01, 2020 4.700 5.260 4.670 5.060 36,089,028 +0.46(+10.00%)
Nov 30, 2020 4.730 4.730 4.530 4.600 7,268,209 -0.08(-1.71%)
Nov 27, 2020 4.710 4.750 4.610 4.680 3,009,000 -0.02(-0.43%)
Nov 25, 2020 4.750 4.800 4.670 4.700 7,833,300 -0.18(-3.69%)
Nov 24, 2020 4.690 4.910 4.650 4.880 8,825,471 +0.26(+5.63%)
Nov 23, 2020 4.670 4.700 4.610 4.620 3,691,621 +0.00(+0.00%)
Nov 20, 2020 4.610 4.700 4.560 4.620 6,201,600 -0.06(-1.28%)
Nov 19, 2020 4.800 4.840 4.680 4.680 4,645,546 -0.15(-3.11%)
Nov 18, 2020 4.690 4.880 4.680 4.830 12,297,525 +0.18(+3.87%)
Nov 17, 2020 4.450 4.650 4.450 4.650 7,313,801 +0.15(+3.33%)
Nov 16, 2020 4.540 4.585 4.470 4.500 6,942,681 +0.06(+1.35%)
Nov 13, 2020 4.410 4.480 4.370 4.440 5,576,800 +0.08(+1.83%)
Nov 12, 2020 4.470 4.600 4.360 4.360 5,904,381 -0.15(-3.33%)
Nov 11, 2020 4.580 4.590 4.440 4.510 7,562,767 -0.05(-1.10%)
Nov 10, 2020 4.250 4.570 4.250 4.560 9,798,691 +0.27(+6.29%)
Nov 09, 2020 4.210 4.300 4.170 4.290 14,394,415 +0.27(+6.72%)
Nov 06, 2020 4.180 4.200 3.960 4.020 8,485,800 -0.11(-2.66%)
Nov 05, 2020 4.070 4.150 4.050 4.130 10,030,820 +0.12(+2.99%)
Nov 04, 2020 4.270 4.270 4.000 4.010 20,236,364 -0.25(-5.87%)
Nov 03, 2020 4.230 4.290 4.170 4.260 13,560,309 +0.10(+2.40%)
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.