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 |
| Aug 23, 2023 | $8.10 | $8.25 | $8.09 | $8.14 | 5 536 495 |
| Aug 22, 2023 | $8.00 | $8.09 | $7.90 | $8.06 | 4 360 349 |
| Aug 21, 2023 | $7.84 | $7.97 | $7.74 | $7.96 | 4 707 858 |
| Aug 18, 2023 | $7.63 | $7.89 | $7.55 | $7.80 | 6 961 615 |
| Aug 17, 2023 | $8.13 | $8.18 | $7.68 | $7.69 | 8 125 788 |
| Aug 16, 2023 | $7.93 | $8.19 | $7.93 | $8.07 | 7 823 237 |
| Aug 15, 2023 | $7.89 | $8.01 | $7.86 | $8.00 | 4 590 389 |
| Aug 14, 2023 | $7.76 | $7.98 | $7.65 | $7.97 | 6 368 548 |
| Aug 11, 2023 | $7.79 | $7.93 | $7.70 | $7.78 | 5 607 752 |
| Aug 10, 2023 | $7.95 | $8.02 | $7.78 | $7.84 | 6 169 253 |
| Aug 09, 2023 | $7.91 | $8.00 | $7.84 | $7.93 | 8 239 205 |
| Aug 08, 2023 | $7.73 | $7.93 | $7.64 | $7.92 | 4 538 686 |
| Aug 07, 2023 | $7.73 | $7.89 | $7.63 | $7.87 | 6 722 773 |
| Aug 04, 2023 | $7.59 | $7.72 | $7.49 | $7.66 | 9 078 854 |
| Aug 03, 2023 | $7.48 | $7.54 | $7.37 | $7.50 | 5 641 193 |
| Aug 02, 2023 | $7.56 | $7.60 | $7.49 | $7.56 | 5 863 712 |
| Aug 01, 2023 | $7.51 | $7.68 | $7.46 | $7.64 | 6 150 259 |
| Jul 31, 2023 | $7.67 | $7.75 | $7.52 | $7.62 | 7 300 370 |
| Jul 28, 2023 | $7.78 | $7.82 | $7.57 | $7.67 | 8 484 181 |
| Jul 27, 2023 | $7.75 | $8.17 | $7.51 | $7.52 | 21 611 827 |
| Jul 26, 2023 | $7.43 | $7.64 | $7.43 | $7.54 | 6 964 109 |
| Jul 25, 2023 | $7.38 | $7.47 | $7.32 | $7.44 | 4 328 821 |
| Jul 24, 2023 | $7.45 | $7.43 | $7.29 | $7.38 | 4 061 969 |
| Jul 21, 2023 | $7.37 | $7.47 | $7.35 | $7.41 | 3 656 172 |
| Jul 20, 2023 | $7.46 | $7.53 | $7.34 | $7.46 | 5 920 246 |
