Canada markets close in 6 hours 26 minutes

CEMEX, S.A.B. de C.V. (CX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.91+0.03 (+0.38%)
As of 09:34AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20247.957.957.867.917.9165,639
May 01, 20247.958.027.787.887.883,599,500
Apr 30, 20248.078.177.867.917.918,576,700
Apr 29, 20248.318.318.098.118.118,746,500
Apr 26, 20248.228.318.198.278.274,029,600
Apr 25, 20248.008.277.828.188.1810,528,100
Apr 24, 20248.128.227.838.128.128,237,300
Apr 23, 20248.128.358.108.278.273,988,900
Apr 22, 20248.028.217.998.188.184,807,300
Apr 19, 20248.048.077.847.997.996,100,500
Apr 18, 20248.268.318.048.088.089,867,500
Apr 17, 20248.488.488.188.188.186,713,600
Apr 16, 20248.288.608.268.408.408,933,200
Apr 15, 20248.718.718.378.408.403,832,500
Apr 12, 20248.668.738.518.568.564,076,400
Apr 11, 20248.658.758.558.748.745,196,800
Apr 10, 20248.608.738.558.588.585,401,200
Apr 09, 20248.899.008.728.768.766,972,700
Apr 08, 20248.858.938.778.878.873,965,100
Apr 05, 20248.848.958.768.808.806,475,300
Apr 04, 20249.209.248.838.838.837,734,000
Apr 03, 20249.029.278.969.159.1510,288,800
Apr 02, 20249.039.128.999.029.0213,123,000
Apr 01, 20249.009.158.959.079.0713,458,300
Mar 28, 20248.849.038.789.019.019,395,300
Mar 27, 20248.838.928.818.858.857,047,500
Mar 26, 20248.618.808.558.808.806,344,700
Mar 25, 20248.598.678.458.598.599,817,500
Mar 22, 20248.458.628.398.598.5913,921,800
Mar 21, 20248.498.528.408.468.4615,068,300
Mar 20, 20248.238.478.198.438.4313,017,400
Mar 19, 20248.248.338.218.268.263,357,800
Mar 18, 20248.448.448.248.318.313,809,500
Mar 15, 20248.488.528.358.378.3712,624,400
Mar 14, 20248.168.478.118.468.469,766,600
Mar 13, 20248.028.178.028.168.164,714,200
Mar 12, 20248.148.198.018.088.084,945,400
Mar 11, 20247.948.147.888.128.127,468,200
Mar 08, 20247.927.997.887.917.914,496,300
Mar 07, 20247.948.047.877.907.904,370,900
Mar 06, 20247.717.887.717.867.865,446,900
Mar 05, 20247.727.767.567.697.696,261,000
Mar 04, 20247.897.967.717.757.755,044,700
Mar 01, 20247.677.907.657.847.844,783,800
Feb 29, 20247.817.927.637.647.646,640,800
Feb 28, 20247.907.957.687.687.683,810,300
Feb 27, 20248.118.147.957.967.964,278,100
Feb 26, 20248.128.228.078.088.083,733,700
Feb 23, 20247.988.197.968.158.155,893,500
Feb 22, 20248.008.027.898.018.015,111,300
Feb 21, 20247.877.967.787.957.955,389,300
Feb 20, 20247.808.007.747.837.834,054,100
Feb 16, 20247.697.877.667.837.835,922,900
Feb 15, 20247.577.777.577.687.6810,169,500
Feb 14, 20247.657.707.547.577.5711,026,700
Feb 13, 20247.597.707.517.607.604,662,900
Feb 12, 20247.647.837.627.797.793,944,800
Feb 09, 20247.797.967.567.667.6610,927,400
Feb 08, 20248.638.737.757.987.9817,051,600
Feb 07, 20248.678.818.638.748.744,877,100
Feb 06, 20248.508.698.508.688.684,600,000
Feb 05, 20248.508.538.378.468.463,469,400
Feb 02, 20248.398.598.318.578.575,238,100
Feb 01, 20248.378.478.298.428.429,310,300
Jan 31, 20248.288.398.248.288.285,886,900
Jan 30, 20248.308.398.248.358.354,593,200
Jan 29, 20248.268.348.188.328.325,937,200
Jan 26, 20248.168.348.108.248.246,357,600
Jan 25, 20247.868.207.778.128.1212,027,300
Jan 24, 20247.647.807.587.747.7410,921,200
Jan 23, 20247.477.607.417.517.515,674,600
Jan 22, 20247.477.567.397.437.433,444,200
Jan 19, 20247.427.497.317.467.464,994,000
Jan 18, 20247.497.527.337.417.413,392,400
Jan 17, 20247.347.457.257.437.435,638,100
Jan 16, 20247.787.797.377.417.418,451,300
Jan 12, 20247.807.917.767.857.854,276,100
Jan 11, 20247.867.897.757.837.834,240,400
Jan 10, 20247.767.887.687.877.875,334,900
Jan 09, 20247.727.867.727.807.804,427,700
Jan 08, 20247.657.777.637.747.744,137,200
Jan 05, 20247.377.697.377.687.684,320,300
Jan 04, 20247.357.497.347.437.432,916,400
Jan 03, 20247.497.557.387.427.424,559,500
Jan 02, 20247.697.777.577.617.614,621,100
Dec 29, 20237.907.917.747.757.754,935,700
Dec 28, 20238.048.107.787.897.896,053,500
Dec 27, 20238.128.168.078.108.102,072,500
Dec 26, 20238.198.278.098.138.133,229,000
Dec 22, 20238.108.238.078.218.215,994,800
Dec 21, 20237.988.097.858.098.093,772,500
Dec 20, 20237.958.037.837.837.836,488,700
Dec 19, 20237.928.007.907.997.994,235,100
Dec 18, 20237.837.917.777.877.874,440,600
Dec 15, 20237.867.967.777.817.817,975,200
Dec 14, 20237.437.937.437.857.8510,228,800
Dec 13, 20237.087.477.087.467.466,134,400
Dec 12, 20237.147.187.077.127.121,935,000
Dec 11, 20237.107.227.067.117.112,321,900
Dec 08, 20236.997.126.947.097.092,712,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...