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 |
| Feb 22, 2024 | $8.00 | $8.02 | $7.89 | $8.01 | 4 661 555 |
| Feb 21, 2024 | $7.87 | $7.96 | $7.78 | $7.95 | 4 939 171 |
| Feb 20, 2024 | $7.80 | $8.00 | $7.74 | $7.83 | 3 777 076 |
| Feb 16, 2024 | $7.69 | $7.87 | $7.66 | $7.83 | 5 877 823 |
| Feb 15, 2024 | $7.57 | $7.77 | $7.57 | $7.68 | 10 169 396 |
| Feb 14, 2024 | $7.65 | $7.70 | $7.54 | $7.57 | 10 208 321 |
| Feb 13, 2024 | $7.59 | $7.70 | $7.51 | $7.60 | 4 319 961 |
| Feb 12, 2024 | $7.64 | $7.83 | $7.62 | $7.79 | 3 560 653 |
| Feb 09, 2024 | $7.79 | $7.96 | $7.56 | $7.66 | 10 925 444 |
| Feb 08, 2024 | $8.63 | $8.73 | $7.75 | $7.98 | 16 157 271 |
| Feb 07, 2024 | $8.67 | $8.81 | $8.63 | $8.74 | 4 577 276 |
| Feb 06, 2024 | $8.50 | $8.69 | $8.50 | $8.68 | 4 577 892 |
| Feb 05, 2024 | $8.50 | $8.53 | $8.37 | $8.46 | 3 456 693 |
| Feb 02, 2024 | $8.39 | $8.59 | $8.35 | $8.57 | 5 238 024 |
| Feb 01, 2024 | $8.37 | $8.47 | $8.29 | $8.42 | 9 310 246 |
| Jan 31, 2024 | $8.28 | $8.39 | $8.24 | $8.28 | 5 579 083 |
| Jan 30, 2024 | $8.30 | $8.39 | $8.24 | $8.35 | 4 469 019 |
| Jan 29, 2024 | $8.26 | $8.34 | $8.18 | $8.32 | 5 899 259 |
| Jan 26, 2024 | $8.16 | $8.34 | $8.10 | $8.24 | 6 334 706 |
| Jan 25, 2024 | $7.86 | $8.20 | $7.77 | $8.12 | 11 805 180 |
| Jan 24, 2024 | $7.64 | $7.80 | $7.58 | $7.74 | 10 339 887 |
| Jan 23, 2024 | $7.47 | $7.60 | $7.41 | $7.51 | 5 328 895 |
| Jan 22, 2024 | $7.47 | $7.56 | $7.39 | $7.43 | 3 311 159 |
| Jan 19, 2024 | $7.42 | $7.49 | $7.31 | $7.46 | 4 638 499 |
| Jan 18, 2024 | $7.49 | $7.52 | $7.33 | $7.41 | 3 392 441 |
