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 |
| Jan 17, 2024 | $7.34 | $7.45 | $7.25 | $7.43 | 5 196 044 |
| Jan 16, 2024 | $7.78 | $7.79 | $7.37 | $7.41 | 8 178 360 |
| Jan 12, 2024 | $7.80 | $7.91 | $7.76 | $7.85 | 4 251 357 |
| Jan 11, 2024 | $7.86 | $7.89 | $7.75 | $7.83 | 3 937 237 |
| Jan 10, 2024 | $7.76 | $7.88 | $7.68 | $7.87 | 5 141 860 |
| Jan 09, 2024 | $7.72 | $7.86 | $7.72 | $7.80 | 4 235 195 |
| Jan 08, 2024 | $7.65 | $7.77 | $7.63 | $7.74 | 4 137 144 |
| Jan 05, 2024 | $7.37 | $7.69 | $7.37 | $7.68 | 4 132 081 |
| Jan 04, 2024 | $7.35 | $7.49 | $7.34 | $7.43 | 2 916 360 |
| Jan 03, 2024 | $7.49 | $7.55 | $7.38 | $7.42 | 4 559 443 |
| Jan 02, 2024 | $7.69 | $7.77 | $7.57 | $7.61 | 4 311 220 |
| Dec 29, 2023 | $7.90 | $7.91 | $7.74 | $7.75 | 4 584 615 |
| Dec 28, 2023 | $8.04 | $8.10 | $7.78 | $7.89 | 5 322 913 |
| Dec 27, 2023 | $8.12 | $8.16 | $8.07 | $8.10 | 2 071 989 |
| Dec 26, 2023 | $8.19 | $8.27 | $8.10 | $8.13 | 3 117 272 |
| Dec 22, 2023 | $8.10 | $8.23 | $8.07 | $8.21 | 5 879 701 |
| Dec 21, 2023 | $7.98 | $8.09 | $7.85 | $8.09 | 3 665 133 |
| Dec 20, 2023 | $7.95 | $8.03 | $7.83 | $7.83 | 6 485 952 |
| Dec 19, 2023 | $7.92 | $8.00 | $7.90 | $7.99 | 3 976 683 |
| Dec 18, 2023 | $7.83 | $7.90 | $7.77 | $7.87 | 4 288 225 |
| Dec 15, 2023 | $7.86 | $7.96 | $7.77 | $7.81 | 7 045 990 |
| Dec 14, 2023 | $7.43 | $7.93 | $7.43 | $7.85 | 10 226 354 |
| Dec 13, 2023 | $7.08 | $7.47 | $7.08 | $7.46 | 5 875 078 |
| Dec 12, 2023 | $7.14 | $7.18 | $7.07 | $7.12 | 1 737 132 |
| Dec 11, 2023 | $7.10 | $7.22 | $7.06 | $7.11 | 2 316 713 |
