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 |
| 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 |
| Mar 19, 2024 | $8.24 | $8.32 | $8.21 | $8.26 | 3 357 765 |
| Mar 18, 2024 | $8.44 | $8.44 | $8.24 | $8.31 | 3 616 619 |
| Mar 15, 2024 | $8.48 | $8.52 | $8.37 | $8.37 | 8 618 549 |
| Mar 14, 2024 | $8.16 | $8.47 | $8.11 | $8.46 | 9 759 994 |
| Mar 13, 2024 | $8.02 | $8.17 | $8.02 | $8.16 | 4 668 472 |
| Mar 12, 2024 | $8.14 | $8.19 | $8.01 | $8.08 | 4 945 269 |
| Mar 11, 2024 | $7.94 | $8.14 | $7.88 | $8.12 | 7 465 109 |
| Mar 08, 2024 | $7.92 | $7.99 | $7.88 | $7.91 | 4 436 324 |
| Mar 07, 2024 | $7.94 | $8.04 | $7.87 | $7.90 | 3 800 329 |
| Mar 06, 2024 | $7.71 | $7.88 | $7.71 | $7.86 | 4 506 460 |
| Mar 05, 2024 | $7.72 | $7.76 | $7.56 | $7.69 | 5 919 768 |
| Mar 04, 2024 | $7.89 | $7.96 | $7.71 | $7.75 | 3 618 286 |
| Mar 01, 2024 | $7.67 | $7.90 | $7.65 | $7.84 | 4 715 738 |
| Feb 29, 2024 | $7.81 | $7.92 | $7.63 | $7.64 | 6 043 837 |
| Feb 28, 2024 | $7.90 | $7.95 | $7.68 | $7.68 | 3 755 590 |
| Feb 27, 2024 | $8.11 | $8.14 | $7.95 | $7.96 | 3 868 605 |
| Feb 26, 2024 | $8.12 | $8.22 | $8.07 | $8.08 | 3 733 672 |
| Feb 23, 2024 | $7.98 | $8.19 | $7.96 | $8.15 | 5 847 776 |
