NYSE:CX
Cemex SAB de CV Stock Price (Quote)
$8.18
+0.0600 (+0.739%)
At Close: Apr 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.82 | $9.27 | Thursday, 25th Apr 2024 CX stock ended at $8.18. This is 0.739% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.75% from a day low at $7.82 to a day high of $8.27. |
90 days | $7.51 | $9.27 | |
52 weeks | $5.67 | $9.27 |
Date | Open | High | Low | Close | Volume |
Apr 25, 2024 | $8.00 | $8.27 | $7.82 | $8.18 | 10 512 094 |
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 |