NYSE:CX
Cemex SAB de CV Stock Price (Quote)
$8.12
-0.150 (-1.81%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.83 | $9.27 | Wednesday, 24th Apr 2024 CX stock ended at $8.12. This is 1.81% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.05% from a day low at $7.83 to a day high of $8.22. |
| 90 days | $7.51 | $9.27 | |
| 52 weeks | $5.67 | $9.27 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $8.12 | $8.22 | $7.83 | $8.12 | 7 720 921 |
| Apr 23, 2024 | $8.12 | $8.35 | $8.12 | $8.27 | 3 988 786 |
| Apr 22, 2024 | $8.02 | $8.21 | $7.99 | $8.18 | 4 763 617 |
| Apr 19, 2024 | $8.04 | $8.08 | $7.84 | $7.99 | 6 100 467 |
| Apr 18, 2024 | $8.26 | $8.31 | $8.04 | $8.08 | 9 798 695 |
| Apr 17, 2024 | $8.48 | $8.48 | $8.18 | $8.18 | 6 680 808 |
| Apr 16, 2024 | $8.28 | $8.60 | $8.26 | $8.40 | 8 878 533 |
| Apr 15, 2024 | $8.71 | $8.71 | $8.38 | $8.40 | 3 831 245 |
| Apr 12, 2024 | $8.66 | $8.73 | $8.51 | $8.56 | 4 062 160 |
| Apr 11, 2024 | $8.65 | $8.75 | $8.55 | $8.74 | 5 160 369 |
| Apr 10, 2024 | $8.60 | $8.73 | $8.55 | $8.58 | 5 375 759 |
| Apr 09, 2024 | $8.89 | $9.00 | $8.72 | $8.76 | 4 700 971 |
| Apr 08, 2024 | $8.85 | $8.93 | $8.77 | $8.87 | 3 720 250 |
| Apr 05, 2024 | $8.84 | $8.95 | $8.76 | $8.80 | 6 408 721 |
| Apr 04, 2024 | $9.20 | $9.24 | $8.83 | $8.83 | 7 453 844 |
| Apr 03, 2024 | $9.02 | $9.27 | $8.96 | $9.15 | 10 287 598 |
| Apr 02, 2024 | $9.03 | $9.12 | $8.99 | $9.02 | 13 101 326 |
| Apr 01, 2024 | $9.00 | $9.15 | $8.95 | $9.07 | 13 446 294 |
| Mar 28, 2024 | $8.84 | $9.03 | $8.78 | $9.01 | 9 373 816 |
| Mar 27, 2024 | $8.83 | $8.92 | $8.81 | $8.85 | 6 908 399 |
| Mar 26, 2024 | $8.61 | $8.80 | $8.55 | $8.80 | 6 276 209 |
| Mar 25, 2024 | $8.59 | $8.67 | $8.45 | $8.59 | 9 816 948 |
| Mar 22, 2024 | $8.45 | $8.62 | $8.39 | $8.59 | 13 293 004 |
| Mar 21, 2024 | $8.49 | $8.52 | $8.40 | $8.46 | 15 047 234 |
| Mar 20, 2024 | $8.23 | $8.47 | $8.19 | $8.43 | 12 745 751 |
