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 |
| Sep 28, 2023 | $6.56 | $6.65 | $6.52 | $6.63 | 8 328 534 |
| Sep 27, 2023 | $6.58 | $6.66 | $6.47 | $6.55 | 8 608 819 |
| Sep 26, 2023 | $6.58 | $6.67 | $6.52 | $6.54 | 6 657 154 |
| Sep 25, 2023 | $6.67 | $6.79 | $6.63 | $6.66 | 16 253 145 |
| Sep 22, 2023 | $6.80 | $6.91 | $6.67 | $6.68 | 7 283 167 |
| Sep 21, 2023 | $7.03 | $7.06 | $6.70 | $6.80 | 11 386 066 |
| Sep 20, 2023 | $7.14 | $7.25 | $7.11 | $7.12 | 6 195 751 |
| Sep 19, 2023 | $6.94 | $7.20 | $6.83 | $7.12 | 7 629 016 |
| Sep 18, 2023 | $6.81 | $6.96 | $6.80 | $6.94 | 6 416 065 |
| Sep 15, 2023 | $6.85 | $6.87 | $6.72 | $6.82 | 9 283 253 |
| Sep 14, 2023 | $6.93 | $6.95 | $6.80 | $6.85 | 20 021 822 |
| Sep 13, 2023 | $7.00 | $7.02 | $6.88 | $6.89 | 6 735 421 |
| Sep 12, 2023 | $6.99 | $7.05 | $6.91 | $6.95 | 16 380 969 |
| Sep 11, 2023 | $7.30 | $7.38 | $7.03 | $7.05 | 9 354 941 |
| Sep 08, 2023 | $7.35 | $7.48 | $7.18 | $7.19 | 12 978 728 |
| Sep 07, 2023 | $7.52 | $7.59 | $7.37 | $7.38 | 9 773 266 |
| Sep 06, 2023 | $7.74 | $7.80 | $7.53 | $7.59 | 8 015 036 |
| Sep 05, 2023 | $8.07 | $8.08 | $7.72 | $7.74 | 6 816 034 |
| Sep 01, 2023 | $8.22 | $8.26 | $8.00 | $8.07 | 6 699 669 |
| Aug 31, 2023 | $8.34 | $8.39 | $7.91 | $7.97 | 10 105 143 |
| Aug 30, 2023 | $8.41 | $8.46 | $8.30 | $8.31 | 10 375 626 |
| Aug 29, 2023 | $8.21 | $8.37 | $8.07 | $8.37 | 4 456 746 |
| Aug 28, 2023 | $8.17 | $8.30 | $8.17 | $8.27 | 3 338 753 |
| Aug 25, 2023 | $8.06 | $8.19 | $7.89 | $8.15 | 4 687 790 |
| Aug 24, 2023 | $8.05 | $8.20 | $7.98 | $8.01 | 4 551 669 |
