NYSE:CX
Cemex SAB de CV Stock Price (Quote)
$8.00
+0.180 (+2.30%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.78 | $9.27 | Friday, 3rd May 2024 CX stock ended at $8.00. This is 2.30% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.70% from a day low at $7.94 to a day high of $8.08. |
| 90 days | $7.51 | $9.27 | |
| 52 weeks | $5.67 | $9.27 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $6.95 | $6.98 | $6.88 | $6.90 | 3 205 833 |
| Jun 09, 2023 | $6.88 | $6.97 | $6.81 | $6.96 | 6 984 571 |
| Jun 08, 2023 | $6.85 | $6.90 | $6.74 | $6.87 | 8 054 319 |
| Jun 07, 2023 | $6.75 | $6.88 | $6.71 | $6.87 | 8 232 255 |
| Jun 06, 2023 | $6.36 | $6.74 | $6.36 | $6.72 | 6 742 057 |
| Jun 05, 2023 | $6.38 | $6.46 | $6.34 | $6.40 | 3 177 696 |
| Jun 02, 2023 | $6.15 | $6.39 | $6.13 | $6.37 | 4 640 738 |
| Jun 01, 2023 | $6.06 | $6.20 | $6.03 | $6.07 | 4 404 138 |
| May 31, 2023 | $5.97 | $6.11 | $5.97 | $6.00 | 6 828 995 |
| May 30, 2023 | $6.32 | $6.35 | $5.96 | $6.02 | 5 144 634 |
| May 26, 2023 | $6.28 | $6.37 | $6.23 | $6.30 | 3 406 827 |
| May 25, 2023 | $6.20 | $6.28 | $6.14 | $6.23 | 5 478 718 |
| May 24, 2023 | $6.20 | $6.20 | $6.02 | $6.17 | 9 486 351 |
| May 23, 2023 | $6.29 | $6.36 | $6.13 | $6.17 | 6 946 760 |
| May 22, 2023 | $6.45 | $6.54 | $6.33 | $6.34 | 6 341 941 |
| May 19, 2023 | $6.64 | $6.69 | $6.49 | $6.50 | 5 517 530 |
| May 18, 2023 | $6.61 | $6.64 | $6.50 | $6.59 | 4 055 640 |
| May 17, 2023 | $6.69 | $6.69 | $6.55 | $6.63 | 3 757 096 |
| May 16, 2023 | $6.55 | $6.66 | $6.54 | $6.61 | 2 738 213 |
| May 15, 2023 | $6.55 | $6.64 | $6.50 | $6.58 | 4 537 854 |
| May 12, 2023 | $6.68 | $6.68 | $6.58 | $6.61 | 3 934 656 |
| May 11, 2023 | $6.57 | $6.70 | $6.49 | $6.66 | 6 534 999 |
| May 10, 2023 | $6.82 | $6.85 | $6.59 | $6.63 | 4 169 404 |
| May 09, 2023 | $6.50 | $6.77 | $6.50 | $6.74 | 6 557 732 |
| May 08, 2023 | $6.60 | $6.67 | $6.52 | $6.55 | 5 199 143 |
