Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

7.790 -0.050 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 7.555 7.604 7.375 7.399 11,273,008 -0.19(-2.44%)
Nov 29, 2017 7.613 7.652 7.555 7.584 8,295,080 -0.06(-0.77%)
Nov 28, 2017 7.526 7.652 7.467 7.643 6,971,896 +0.10(+1.29%)
Nov 27, 2017 7.657 7.657 7.535 7.545 5,866,706 -0.08(-1.02%)
Nov 24, 2017 7.672 7.740 7.613 7.623 3,621,257 -0.03(-0.38%)
Nov 22, 2017 7.652 7.721 7.618 7.652 4,961,246 +0.03(+0.38%)
Nov 21, 2017 7.623 7.701 7.604 7.623 8,980,376 +0.03(+0.39%)
Nov 20, 2017 7.604 7.623 7.526 7.594 3,932,968 -0.06(-0.76%)
Nov 17, 2017 7.662 7.740 7.633 7.652 6,106,362 +0.00(+0.00%)
Nov 16, 2017 7.574 7.789 7.545 7.652 21,945,850 +0.12(+1.55%)
Nov 15, 2017 7.652 7.662 7.506 7.535 9,036,518 -0.08(-1.02%)
Nov 14, 2017 7.750 7.750 7.613 7.613 7,837,065 -0.10(-1.26%)
Nov 13, 2017 7.867 7.877 7.662 7.711 17,812,928 -0.19(-2.35%)
Nov 10, 2017 7.994 8.023 7.896 7.896 10,356,759 -0.14(-1.70%)
Nov 09, 2017 7.886 8.067 7.886 8.033 6,123,622 +0.06(+0.73%)
Nov 08, 2017 7.896 8.003 7.872 7.974 4,778,241 +0.10(+1.24%)
Nov 07, 2017 7.799 7.906 7.789 7.877 9,312,399 +0.03(+0.37%)
Nov 06, 2017 7.730 7.867 7.662 7.847 9,558,762 +0.15(+1.90%)
Nov 03, 2017 7.955 7.964 7.667 7.701 13,383,879 -0.18(-2.23%)
Nov 02, 2017 7.740 7.916 7.711 7.877 6,428,091 +0.12(+1.51%)
Nov 01, 2017 7.955 8.008 7.750 7.760 9,999,596 -0.15(-1.85%)
Oct 31, 2017 7.847 8.042 7.716 7.906 7,828,719 +0.07(+0.87%)
Oct 30, 2017 8.003 8.067 7.808 7.838 6,439,213 -0.17(-2.07%)
Oct 27, 2017 7.916 8.047 7.877 8.003 7,427,477 +0.05(+0.61%)
Oct 26, 2017 8.159 8.198 7.945 7.955 12,001,622 +0.06(+0.74%)
Oct 25, 2017 8.052 8.072 7.896 7.896 13,224,721 -0.12(-1.46%)
Oct 24, 2017 7.916 8.052 7.906 8.013 10,924,587 +0.14(+1.73%)
Oct 23, 2017 7.857 7.964 7.828 7.877 8,269,726 +0.12(+1.51%)
Oct 20, 2017 7.906 7.989 7.750 7.760 10,194,687 -0.13(-1.61%)
Oct 19, 2017 7.808 7.896 7.760 7.886 9,948,680 +0.06(+0.75%)
Oct 18, 2017 7.916 8.052 7.828 7.828 11,533,300 -0.06(-0.74%)
Oct 17, 2017 7.652 7.955 7.652 7.886 34,850,812 +0.27(+3.59%)
Oct 16, 2017 7.847 7.857 7.574 7.613 13,082,243 -0.20(-2.62%)
Oct 13, 2017 7.799 7.964 7.760 7.818 16,475,224 +0.03(+0.38%)
Oct 12, 2017 7.955 8.033 7.769 7.789 23,893,116 -0.19(-2.32%)
Oct 11, 2017 8.228 8.237 7.974 7.974 22,326,842 -0.20(-2.50%)
Oct 10, 2017 8.481 8.481 8.179 8.179 14,657,085 -0.23(-2.78%)
Oct 09, 2017 8.715 8.725 8.403 8.413 12,008,538 -0.30(-3.47%)
Oct 06, 2017 8.656 8.773 8.608 8.715 7,615,273 +0.00(+0.00%)
Oct 05, 2017 8.803 8.856 8.656 8.715 6,989,427 -0.09(-1.00%)
Oct 04, 2017 8.812 8.837 8.783 8.803 6,286,281 -0.04(-0.44%)
Oct 03, 2017 8.890 8.890 8.783 8.842 6,100,831 -0.01(-0.11%)
Oct 02, 2017 8.851 8.890 8.804 8.851 3,737,290 +0.00(+0.00%)
Sep 29, 2017 8.822 8.890 8.773 8.851 3,915,181 +0.07(+0.78%)
Sep 28, 2017 8.744 8.861 8.715 8.783 6,006,670 +0.03(+0.33%)
Sep 27, 2017 8.929 8.959 8.749 8.754 11,535,467 -0.16(-1.75%)
Sep 26, 2017 8.939 8.988 8.866 8.910 8,080,337 -0.04(-0.44%)
Sep 25, 2017 9.085 9.085 8.872 8.949 8,720,388 -0.17(-1.82%)
Sep 22, 2017 9.105 9.193 9.066 9.115 7,929,988 +0.01(+0.11%)
Sep 21, 2017 9.154 9.154 8.920 9.105 8,016,920 +0.00(+0.00%)
Sep 20, 2017 9.017 9.212 8.910 9.105 11,189,438 +0.20(+2.30%)
Sep 19, 2017 8.803 8.929 8.764 8.900 9,100,555 +0.06(+0.66%)
Sep 18, 2017 8.695 8.925 8.676 8.842 5,956,709 +0.01(+0.11%)
Sep 15, 2017 8.861 8.881 8.773 8.832 4,253,370 -0.06(-0.66%)
Sep 14, 2017 8.744 8.910 8.744 8.890 3,840,046 +0.11(+1.22%)
Sep 13, 2017 8.900 8.910 8.744 8.783 11,660,140 -0.14(-1.53%)
Sep 12, 2017 8.842 8.920 8.812 8.920 6,004,511 +0.03(+0.33%)
Sep 11, 2017 9.056 9.085 8.817 8.890 14,012,270 -0.05(-0.55%)
Sep 08, 2017 8.959 8.959 8.832 8.939 5,586,445 +0.00(+0.00%)
Sep 07, 2017 9.066 9.095 8.895 8.939 3,496,088 -0.03(-0.33%)
Sep 06, 2017 8.949 9.037 8.890 8.968 7,211,507 +0.05(+0.55%)
Sep 05, 2017 9.261 9.271 8.900 8.920 5,481,604 -0.31(-3.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.