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 |
| Mar 11, 2016 | $5.93 | $6.05 | $5.83 | $5.86 | 8 360 976 |
| Mar 10, 2016 | $5.89 | $5.95 | $5.74 | $5.89 | 9 496 760 |
| Mar 09, 2016 | $5.87 | $5.95 | $5.81 | $5.85 | 13 552 656 |
| Mar 08, 2016 | $5.89 | $5.91 | $5.67 | $5.67 | 14 174 680 |
| Mar 07, 2016 | $5.72 | $6.06 | $5.68 | $6.01 | 14 588 704 |
| Mar 04, 2016 | $5.72 | $5.89 | $5.69 | $5.72 | 17 052 672 |
| Mar 03, 2016 | $5.61 | $5.69 | $5.51 | $5.64 | 10 086 960 |
| Mar 02, 2016 | $5.58 | $5.74 | $5.56 | $5.64 | 11 943 464 |
| Mar 01, 2016 | $5.38 | $5.64 | $5.35 | $5.63 | 12 742 600 |
| Feb 29, 2016 | $5.23 | $5.35 | $5.17 | $5.33 | 8 720 296 |
| Feb 26, 2016 | $5.27 | $5.50 | $5.17 | $5.23 | 9 649 952 |
| Feb 25, 2016 | $5.21 | $5.27 | $5.09 | $5.24 | 8 706 464 |
| Feb 24, 2016 | $4.94 | $5.19 | $4.84 | $5.14 | 12 158 952 |
| Feb 23, 2016 | $5.18 | $5.34 | $5.09 | $5.12 | 10 302 552 |
| Feb 22, 2016 | $5.02 | $5.26 | $5.00 | $5.26 | 14 175 096 |
| Feb 19, 2016 | $4.85 | $4.94 | $4.74 | $4.89 | 9 644 648 |
| Feb 18, 2016 | $5.09 | $5.10 | $4.76 | $4.85 | 16 772 600 |
| Feb 17, 2016 | $4.59 | $5.14 | $4.57 | $5.06 | 34 985 184 |
| Feb 16, 2016 | $4.54 | $4.58 | $4.41 | $4.52 | 9 338 264 |
| Feb 12, 2016 | $4.10 | $4.35 | $4.08 | $4.35 | 16 647 072 |
| Feb 11, 2016 | $4.14 | $4.21 | $3.92 | $4.11 | 17 360 200 |
| Feb 10, 2016 | $4.26 | $4.41 | $4.17 | $4.22 | 15 918 552 |
| Feb 09, 2016 | $4.27 | $4.51 | $4.15 | $4.26 | 22 867 208 |
| Feb 08, 2016 | $4.72 | $4.76 | $4.35 | $4.40 | 20 421 336 |
| Feb 05, 2016 | $4.95 | $5.05 | $4.80 | $4.83 | 18 058 352 |
