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 |
| Feb 04, 2016 | $4.60 | $5.21 | $4.60 | $5.00 | 30 912 336 |
| Feb 03, 2016 | $4.26 | $4.49 | $3.98 | $4.47 | 19 174 168 |
| Feb 02, 2016 | $4.22 | $4.32 | $4.10 | $4.15 | 16 504 072 |
| Feb 01, 2016 | $4.24 | $4.31 | $4.10 | $4.24 | 13 311 064 |
| Jan 29, 2016 | $4.22 | $4.39 | $4.14 | $4.36 | 22 108 736 |
| Jan 28, 2016 | $4.11 | $4.21 | $3.93 | $4.11 | 17 811 560 |
| Jan 27, 2016 | $3.96 | $4.10 | $3.87 | $3.94 | 16 626 376 |
| Jan 26, 2016 | $3.93 | $4.01 | $3.72 | $4.01 | 12 230 400 |
| Jan 25, 2016 | $4.14 | $4.14 | $3.82 | $3.82 | 10 629 008 |
| Jan 22, 2016 | $4.23 | $4.40 | $4.13 | $4.19 | 11 050 728 |
| Jan 21, 2016 | $3.81 | $4.15 | $3.77 | $4.09 | 16 712 384 |
| Jan 20, 2016 | $3.79 | $3.87 | $3.50 | $3.83 | 18 749 016 |
| Jan 19, 2016 | $4.19 | $4.22 | $3.87 | $3.92 | 13 819 000 |
| Jan 15, 2016 | $4.28 | $4.28 | $3.76 | $4.15 | 23 044 944 |
| Jan 14, 2016 | $4.12 | $4.32 | $4.04 | $4.28 | 12 147 304 |
| Jan 13, 2016 | $4.39 | $4.45 | $4.10 | $4.13 | 16 369 288 |
| Jan 12, 2016 | $4.25 | $4.34 | $4.15 | $4.29 | 13 034 424 |
| Jan 11, 2016 | $4.21 | $4.28 | $4.10 | $4.16 | 11 918 192 |
| Jan 08, 2016 | $4.56 | $4.57 | $4.14 | $4.14 | 23 244 000 |
| Jan 07, 2016 | $4.79 | $4.82 | $4.42 | $4.45 | 19 500 728 |
| Jan 06, 2016 | $4.89 | $5.02 | $4.83 | $4.90 | 12 221 144 |
| Jan 05, 2016 | $5.02 | $5.09 | $4.92 | $4.96 | 13 251 264 |
