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 |
| Jul 19, 2023 | $7.40 | $7.46 | $7.37 | $7.46 | 5 243 674 |
| Jul 18, 2023 | $7.31 | $7.48 | $7.29 | $7.44 | 3 630 506 |
| Jul 17, 2023 | $7.30 | $7.40 | $7.22 | $7.35 | 3 189 645 |
| Jul 14, 2023 | $7.33 | $7.39 | $7.18 | $7.32 | 5 412 551 |
| Jul 13, 2023 | $7.10 | $7.40 | $7.04 | $7.34 | 7 628 477 |
| Jul 12, 2023 | $7.05 | $7.12 | $6.99 | $7.04 | 7 392 801 |
| Jul 11, 2023 | $6.90 | $7.00 | $6.83 | $6.96 | 5 862 646 |
| Jul 10, 2023 | $6.70 | $6.86 | $6.66 | $6.81 | 4 368 918 |
| Jul 07, 2023 | $6.61 | $6.77 | $6.57 | $6.69 | 7 252 293 |
| Jul 06, 2023 | $6.85 | $6.89 | $6.55 | $6.57 | 6 311 884 |
| Jul 05, 2023 | $6.98 | $7.04 | $6.92 | $6.97 | 4 125 858 |
| Jul 03, 2023 | $7.09 | $7.12 | $7.02 | $7.08 | 1 600 306 |
| Jun 30, 2023 | $7.07 | $7.11 | $7.01 | $7.08 | 5 914 758 |
| Jun 29, 2023 | $6.95 | $7.10 | $6.95 | $6.99 | 5 850 006 |
| Jun 28, 2023 | $6.99 | $7.07 | $6.94 | $6.96 | 4 340 992 |
| Jun 27, 2023 | $6.90 | $7.10 | $6.87 | $7.04 | 3 841 900 |
| Jun 26, 2023 | $6.92 | $7.05 | $6.89 | $6.89 | 3 571 529 |
| Jun 23, 2023 | $6.85 | $6.93 | $6.82 | $6.90 | 2 088 336 |
| Jun 22, 2023 | $6.96 | $6.97 | $6.84 | $6.88 | 2 763 810 |
| Jun 21, 2023 | $7.01 | $7.10 | $6.97 | $7.01 | 4 865 808 |
| Jun 20, 2023 | $7.14 | $7.21 | $6.97 | $7.02 | 5 624 733 |
| Jun 16, 2023 | $7.26 | $7.30 | $7.18 | $7.20 | 6 043 810 |
| Jun 15, 2023 | $7.19 | $7.35 | $7.19 | $7.30 | 7 174 508 |
| Jun 14, 2023 | $7.17 | $7.29 | $7.14 | $7.26 | 7 829 484 |
| Jun 13, 2023 | $6.91 | $7.16 | $6.85 | $7.14 | 6 805 763 |
