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 |
| Dec 08, 2023 | $6.99 | $7.12 | $6.96 | $7.09 | 2 347 852 |
| Dec 07, 2023 | $6.98 | $7.02 | $6.90 | $7.00 | 2 758 202 |
| Dec 06, 2023 | $7.03 | $7.10 | $6.99 | $6.99 | 3 142 045 |
| Dec 05, 2023 | $6.95 | $7.02 | $6.84 | $6.95 | 3 980 928 |
| Dec 04, 2023 | $7.12 | $7.18 | $6.99 | $7.04 | 3 374 008 |
| Dec 01, 2023 | $6.96 | $7.21 | $6.87 | $7.20 | 6 543 352 |
| Nov 30, 2023 | $6.93 | $7.00 | $6.78 | $6.91 | 6 250 975 |
| Nov 29, 2023 | $6.80 | $6.96 | $6.72 | $6.93 | 5 661 461 |
| Nov 28, 2023 | $6.65 | $6.90 | $6.65 | $6.77 | 4 747 100 |
| Nov 27, 2023 | $6.79 | $6.89 | $6.67 | $6.70 | 9 745 023 |
| Nov 24, 2023 | $6.83 | $6.84 | $6.68 | $6.72 | 3 472 613 |
| Nov 22, 2023 | $6.87 | $6.91 | $6.75 | $6.76 | 2 963 172 |
| Nov 21, 2023 | $6.81 | $6.93 | $6.71 | $6.82 | 5 537 739 |
| Nov 20, 2023 | $6.92 | $6.92 | $6.55 | $6.73 | 5 881 934 |
| Nov 17, 2023 | $6.88 | $7.08 | $6.88 | $6.98 | 2 827 205 |
| Nov 16, 2023 | $7.00 | $7.08 | $6.85 | $6.88 | 4 099 979 |
| Nov 15, 2023 | $7.12 | $7.17 | $6.97 | $7.00 | 3 683 044 |
| Nov 14, 2023 | $7.01 | $7.17 | $7.01 | $7.09 | 4 531 468 |
| Nov 13, 2023 | $6.90 | $6.97 | $6.84 | $6.84 | 2 140 653 |
| Nov 10, 2023 | $6.89 | $6.96 | $6.84 | $6.94 | 2 481 520 |
| Nov 09, 2023 | $6.97 | $7.06 | $6.82 | $6.82 | 5 170 683 |
| Nov 08, 2023 | $6.79 | $6.93 | $6.76 | $6.88 | 6 083 967 |
| Nov 07, 2023 | $6.66 | $6.83 | $6.64 | $6.79 | 5 308 158 |
| Nov 06, 2023 | $6.69 | $6.76 | $6.64 | $6.71 | 7 053 276 |
| Nov 03, 2023 | $6.49 | $6.76 | $6.49 | $6.69 | 9 051 451 |
