Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
May 30, 2003 4.065 4.124 4.034 4.108 2,326,437 +0.09(+2.17%)
May 29, 2003 4.195 4.198 3.997 4.021 3,267,865 -0.18(-4.19%)
May 28, 2003 4.139 4.197 4.139 4.197 3,711,445 +0.09(+2.30%)
May 27, 2003 4.080 4.152 4.041 4.102 1,231,659 +0.02(+0.41%)
May 23, 2003 3.991 4.115 3.991 4.085 1,766,493 +0.10(+2.51%)
May 22, 2003 3.900 4.022 3.891 3.985 1,816,440 +0.07(+1.70%)
May 21, 2003 3.880 3.989 3.841 3.919 936,568 +0.05(+1.20%)
May 20, 2003 3.863 3.906 3.860 3.872 1,015,403 +0.01(+0.29%)
May 19, 2003 3.952 3.952 3.860 3.861 862,053 -0.10(-2.43%)
May 16, 2003 3.917 3.972 3.889 3.958 1,087,218 +0.03(+0.71%)
May 15, 2003 3.963 3.991 3.898 3.930 1,456,284 -0.02(-0.47%)
May 14, 2003 3.898 3.991 3.898 3.948 1,018,373 -0.01(-0.14%)
May 13, 2003 3.921 4.019 3.921 3.954 1,407,687 +0.04(+0.95%)
May 12, 2003 3.880 3.945 3.861 3.917 1,302,664 +0.01(+0.24%)
May 09, 2003 3.841 3.913 3.834 3.908 1,311,843 +0.06(+1.64%)
May 08, 2003 3.954 3.954 3.826 3.845 2,089,662 -0.15(-3.71%)
May 07, 2003 4.148 4.148 3.963 3.993 2,765,698 -0.22(-5.23%)
May 06, 2003 4.167 4.256 4.156 4.213 1,218,429 +0.03(+0.75%)
May 05, 2003 4.111 4.223 4.111 4.182 1,156,873 +0.08(+1.90%)
May 02, 2003 4.174 4.176 4.074 4.104 1,933,072 -0.07(-1.69%)
May 01, 2003 4.278 4.278 4.163 4.174 1,218,699 -0.06(-1.36%)
Apr 30, 2003 4.189 4.254 4.184 4.232 1,580,206 +0.04(+1.06%)
Apr 29, 2003 4.063 4.213 4.063 4.187 2,249,222 +0.13(+3.10%)
Apr 28, 2003 3.969 4.072 3.969 4.061 1,971,680 +0.10(+2.48%)
Apr 25, 2003 3.897 4.010 3.897 3.963 3,141,513 +0.07(+1.81%)
Apr 24, 2003 3.785 3.902 3.769 3.893 1,990,309 +0.10(+2.54%)
Apr 23, 2003 3.741 3.832 3.741 3.797 1,431,175 +0.07(+1.84%)
Apr 22, 2003 3.739 3.747 3.698 3.728 2,150,948 -0.02(-0.64%)
Apr 21, 2003 3.787 3.802 3.722 3.752 943,317 -0.05(-1.32%)
Apr 17, 2003 3.704 3.813 3.702 3.802 1,376,099 +0.10(+2.65%)
Apr 16, 2003 3.648 3.778 3.639 3.704 4,400,710 +0.08(+2.25%)
Apr 15, 2003 3.491 3.650 3.491 3.622 5,418,273 +0.15(+4.32%)
Apr 14, 2003 3.413 3.472 3.391 3.472 1,045,371 +0.06(+1.74%)
Apr 11, 2003 3.435 3.482 3.389 3.413 1,587,495 -0.01(-0.27%)
Apr 10, 2003 3.426 3.443 3.380 3.422 2,684,703 -0.01(-0.22%)
Apr 09, 2003 3.463 3.491 3.408 3.430 780,518 -0.02(-0.70%)
Apr 08, 2003 3.509 3.515 3.445 3.454 1,247,587 -0.06(-1.84%)
Apr 07, 2003 3.435 3.552 3.435 3.519 3,840,227 +0.13(+3.77%)
Apr 04, 2003 3.334 3.395 3.334 3.391 3,055,929 +0.06(+1.72%)
Apr 03, 2003 3.332 3.352 3.324 3.334 1,226,799 +0.00(+0.06%)
Apr 02, 2003 3.334 3.361 3.332 3.332 2,613,158 +0.04(+1.07%)
Apr 01, 2003 3.232 3.297 3.230 3.297 1,035,111 +0.07(+2.06%)
Mar 31, 2003 3.297 3.297 3.222 3.230 839,374 -0.09(-2.57%)
Mar 28, 2003 3.306 3.322 3.293 3.315 535,374 +0.01(+0.17%)
Mar 27, 2003 3.278 3.334 3.269 3.309 974,365 -0.00(-0.06%)
Mar 26, 2003 3.300 3.335 3.274 3.311 750,550 -0.02(-0.50%)
Mar 25, 2003 3.282 3.348 3.259 3.328 1,436,305 +0.05(+1.41%)
Mar 24, 2003 3.337 3.337 3.272 3.282 903,090 -0.08(-2.37%)
Mar 21, 2003 3.348 3.398 3.322 3.361 2,549,442 +0.01(+0.28%)
Mar 20, 2003 3.334 3.358 3.306 3.352 1,801,051 +0.02(+0.56%)
Mar 19, 2003 3.328 3.343 3.274 3.334 2,447,929 +0.05(+1.41%)
Mar 18, 2003 3.343 3.352 3.278 3.287 2,387,183 +0.01(+0.28%)
Mar 17, 2003 3.185 3.278 3.135 3.278 1,613,953 +0.09(+2.91%)
Mar 14, 2003 3.148 3.195 3.145 3.185 704,383 +0.04(+1.41%)
Mar 13, 2003 3.069 3.158 3.067 3.141 1,011,083 +0.09(+3.10%)
Mar 12, 2003 3.056 3.084 3.021 3.046 1,508,120 -0.04(-1.20%)
Mar 11, 2003 3.102 3.143 3.067 3.084 1,160,923 -0.03(-0.95%)
Mar 10, 2003 3.121 3.130 3.093 3.113 896,881 -0.03(-0.83%)
Mar 07, 2003 3.156 3.176 3.128 3.139 1,030,252 -0.04(-1.28%)
Mar 06, 2003 3.189 3.219 3.163 3.180 496,497 -0.04(-1.09%)
Mar 05, 2003 3.272 3.272 3.200 3.215 488,127 -0.04(-1.31%)
Mar 04, 2003 3.317 3.317 3.241 3.258 1,179,552 -0.05(-1.40%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.