CEMEX, S.A.B. de C.V. (CX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 8.02 | 8.21 | 7.99 | 8.18 | 8.18 | 4,807,300 |
| Apr 19, 2024 | 8.04 | 8.07 | 7.84 | 7.99 | 7.99 | 6,100,500 |
| Apr 18, 2024 | 8.26 | 8.31 | 8.04 | 8.08 | 8.08 | 9,867,500 |
| Apr 17, 2024 | 8.48 | 8.48 | 8.18 | 8.18 | 8.18 | 6,713,600 |
| Apr 16, 2024 | 8.28 | 8.60 | 8.26 | 8.40 | 8.40 | 8,933,200 |
| Apr 15, 2024 | 8.71 | 8.71 | 8.37 | 8.40 | 8.40 | 3,832,500 |
| Apr 12, 2024 | 8.66 | 8.73 | 8.51 | 8.56 | 8.56 | 4,076,400 |
| Apr 11, 2024 | 8.65 | 8.75 | 8.55 | 8.74 | 8.74 | 5,196,800 |
| Apr 10, 2024 | 8.60 | 8.73 | 8.55 | 8.58 | 8.58 | 5,401,200 |
| Apr 09, 2024 | 8.89 | 9.00 | 8.72 | 8.76 | 8.76 | 6,972,700 |
| Apr 08, 2024 | 8.85 | 8.93 | 8.77 | 8.87 | 8.87 | 3,965,100 |
| Apr 05, 2024 | 8.84 | 8.95 | 8.76 | 8.80 | 8.80 | 6,475,300 |
| Apr 04, 2024 | 9.20 | 9.24 | 8.83 | 8.83 | 8.83 | 7,734,000 |
| Apr 03, 2024 | 9.02 | 9.27 | 8.96 | 9.15 | 9.15 | 10,288,800 |
| Apr 02, 2024 | 9.03 | 9.12 | 8.99 | 9.02 | 9.02 | 13,123,000 |
| Apr 01, 2024 | 9.00 | 9.15 | 8.95 | 9.07 | 9.07 | 13,458,300 |
| Mar 28, 2024 | 8.84 | 9.03 | 8.78 | 9.01 | 9.01 | 9,395,300 |
| Mar 27, 2024 | 8.83 | 8.92 | 8.81 | 8.85 | 8.85 | 7,047,500 |
| Mar 26, 2024 | 8.61 | 8.80 | 8.55 | 8.80 | 8.80 | 6,344,700 |
| Mar 25, 2024 | 8.59 | 8.67 | 8.45 | 8.59 | 8.59 | 9,817,500 |
| Mar 22, 2024 | 8.45 | 8.62 | 8.39 | 8.59 | 8.59 | 13,921,800 |
| Mar 21, 2024 | 8.49 | 8.52 | 8.40 | 8.46 | 8.46 | 15,068,300 |
| Mar 20, 2024 | 8.23 | 8.47 | 8.19 | 8.43 | 8.43 | 13,017,400 |
| Mar 19, 2024 | 8.24 | 8.33 | 8.21 | 8.26 | 8.26 | 3,357,800 |
| Mar 18, 2024 | 8.44 | 8.44 | 8.24 | 8.31 | 8.31 | 3,809,500 |
| Mar 15, 2024 | 8.48 | 8.52 | 8.35 | 8.37 | 8.37 | 12,624,400 |
| Mar 14, 2024 | 8.16 | 8.47 | 8.11 | 8.46 | 8.46 | 9,766,600 |
| Mar 13, 2024 | 8.02 | 8.17 | 8.02 | 8.16 | 8.16 | 4,714,200 |
| Mar 12, 2024 | 8.14 | 8.19 | 8.01 | 8.08 | 8.08 | 4,945,400 |
| Mar 11, 2024 | 7.94 | 8.14 | 7.88 | 8.12 | 8.12 | 7,468,200 |
| Mar 08, 2024 | 7.92 | 7.99 | 7.88 | 7.91 | 7.91 | 4,496,300 |
| Mar 07, 2024 | 7.94 | 8.04 | 7.87 | 7.90 | 7.90 | 4,370,900 |
| Mar 06, 2024 | 7.71 | 7.88 | 7.71 | 7.86 | 7.86 | 5,446,900 |
| Mar 05, 2024 | 7.72 | 7.76 | 7.56 | 7.69 | 7.69 | 6,261,000 |
| Mar 04, 2024 | 7.89 | 7.96 | 7.71 | 7.75 | 7.75 | 5,044,700 |
| Mar 01, 2024 | 7.67 | 7.90 | 7.65 | 7.84 | 7.84 | 4,783,800 |
| Feb 29, 2024 | 7.81 | 7.92 | 7.63 | 7.64 | 7.64 | 6,640,800 |
| Feb 28, 2024 | 7.90 | 7.95 | 7.68 | 7.68 | 7.68 | 3,810,300 |
| Feb 27, 2024 | 8.11 | 8.14 | 7.95 | 7.96 | 7.96 | 4,278,100 |
| Feb 26, 2024 | 8.12 | 8.22 | 8.07 | 8.08 | 8.08 | 3,733,700 |
| Feb 23, 2024 | 7.98 | 8.19 | 7.96 | 8.15 | 8.15 | 5,893,500 |
| Feb 22, 2024 | 8.00 | 8.02 | 7.89 | 8.01 | 8.01 | 5,111,300 |
| Feb 21, 2024 | 7.87 | 7.96 | 7.78 | 7.95 | 7.95 | 5,389,300 |
| Feb 20, 2024 | 7.80 | 8.00 | 7.74 | 7.83 | 7.83 | 4,054,100 |
| Feb 16, 2024 | 7.69 | 7.87 | 7.66 | 7.83 | 7.83 | 5,922,900 |
| Feb 15, 2024 | 7.57 | 7.77 | 7.57 | 7.68 | 7.68 | 10,169,500 |
| Feb 14, 2024 | 7.65 | 7.70 | 7.54 | 7.57 | 7.57 | 11,026,700 |
| Feb 13, 2024 | 7.59 | 7.70 | 7.51 | 7.60 | 7.60 | 4,662,900 |
| Feb 12, 2024 | 7.64 | 7.83 | 7.62 | 7.79 | 7.79 | 3,944,800 |
| Feb 09, 2024 | 7.79 | 7.96 | 7.56 | 7.66 | 7.66 | 10,927,400 |
| Feb 08, 2024 | 8.63 | 8.73 | 7.75 | 7.98 | 7.98 | 17,051,600 |
| Feb 07, 2024 | 8.67 | 8.81 | 8.63 | 8.74 | 8.74 | 4,877,100 |
| Feb 06, 2024 | 8.50 | 8.69 | 8.50 | 8.68 | 8.68 | 4,600,000 |
| Feb 05, 2024 | 8.50 | 8.53 | 8.37 | 8.46 | 8.46 | 3,469,400 |
| Feb 02, 2024 | 8.39 | 8.59 | 8.31 | 8.57 | 8.57 | 5,238,100 |
| Feb 01, 2024 | 8.37 | 8.47 | 8.29 | 8.42 | 8.42 | 9,310,300 |
| Jan 31, 2024 | 8.28 | 8.39 | 8.24 | 8.28 | 8.28 | 5,886,900 |
| Jan 30, 2024 | 8.30 | 8.39 | 8.24 | 8.35 | 8.35 | 4,593,200 |
| Jan 29, 2024 | 8.26 | 8.34 | 8.18 | 8.32 | 8.32 | 5,937,200 |
| Jan 26, 2024 | 8.16 | 8.34 | 8.10 | 8.24 | 8.24 | 6,357,600 |
| Jan 25, 2024 | 7.86 | 8.20 | 7.77 | 8.12 | 8.12 | 12,027,300 |
| Jan 24, 2024 | 7.64 | 7.80 | 7.58 | 7.74 | 7.74 | 10,921,200 |
| Jan 23, 2024 | 7.47 | 7.60 | 7.41 | 7.51 | 7.51 | 5,674,600 |
| Jan 22, 2024 | 7.47 | 7.56 | 7.39 | 7.43 | 7.43 | 3,444,200 |
| Jan 19, 2024 | 7.42 | 7.49 | 7.31 | 7.46 | 7.46 | 4,994,000 |
| Jan 18, 2024 | 7.49 | 7.52 | 7.33 | 7.41 | 7.41 | 3,392,400 |
| Jan 17, 2024 | 7.34 | 7.45 | 7.25 | 7.43 | 7.43 | 5,638,100 |
| Jan 16, 2024 | 7.78 | 7.79 | 7.37 | 7.41 | 7.41 | 8,451,300 |
| Jan 12, 2024 | 7.80 | 7.91 | 7.76 | 7.85 | 7.85 | 4,276,100 |
| Jan 11, 2024 | 7.86 | 7.89 | 7.75 | 7.83 | 7.83 | 4,240,400 |
| Jan 10, 2024 | 7.76 | 7.88 | 7.68 | 7.87 | 7.87 | 5,334,900 |
| Jan 09, 2024 | 7.72 | 7.86 | 7.72 | 7.80 | 7.80 | 4,427,700 |
| Jan 08, 2024 | 7.65 | 7.77 | 7.63 | 7.74 | 7.74 | 4,137,200 |
| Jan 05, 2024 | 7.37 | 7.69 | 7.37 | 7.68 | 7.68 | 4,320,300 |
| Jan 04, 2024 | 7.35 | 7.49 | 7.34 | 7.43 | 7.43 | 2,916,400 |
| Jan 03, 2024 | 7.49 | 7.55 | 7.38 | 7.42 | 7.42 | 4,559,500 |
| Jan 02, 2024 | 7.69 | 7.77 | 7.57 | 7.61 | 7.61 | 4,621,100 |
| Dec 29, 2023 | 7.90 | 7.91 | 7.74 | 7.75 | 7.75 | 4,935,700 |
| Dec 28, 2023 | 8.04 | 8.10 | 7.78 | 7.89 | 7.89 | 6,053,500 |
| Dec 27, 2023 | 8.12 | 8.16 | 8.07 | 8.10 | 8.10 | 2,072,500 |
| Dec 26, 2023 | 8.19 | 8.27 | 8.09 | 8.13 | 8.13 | 3,229,000 |
| Dec 22, 2023 | 8.10 | 8.23 | 8.07 | 8.21 | 8.21 | 5,994,800 |
| Dec 21, 2023 | 7.98 | 8.09 | 7.85 | 8.09 | 8.09 | 3,772,500 |
| Dec 20, 2023 | 7.95 | 8.03 | 7.83 | 7.83 | 7.83 | 6,488,700 |
| Dec 19, 2023 | 7.92 | 8.00 | 7.90 | 7.99 | 7.99 | 4,235,100 |
| Dec 18, 2023 | 7.83 | 7.91 | 7.77 | 7.87 | 7.87 | 4,440,600 |
| Dec 15, 2023 | 7.86 | 7.96 | 7.77 | 7.81 | 7.81 | 7,975,200 |
| Dec 14, 2023 | 7.43 | 7.93 | 7.43 | 7.85 | 7.85 | 10,228,800 |
| Dec 13, 2023 | 7.08 | 7.47 | 7.08 | 7.46 | 7.46 | 6,134,400 |
| Dec 12, 2023 | 7.14 | 7.18 | 7.07 | 7.12 | 7.12 | 1,935,000 |
| Dec 11, 2023 | 7.10 | 7.22 | 7.06 | 7.11 | 7.11 | 2,321,900 |
| Dec 08, 2023 | 6.99 | 7.12 | 6.94 | 7.09 | 7.09 | 2,712,100 |
| Dec 07, 2023 | 6.98 | 7.02 | 6.90 | 7.00 | 7.00 | 2,859,300 |
| Dec 06, 2023 | 7.03 | 7.10 | 6.99 | 6.99 | 6.99 | 3,180,800 |
| Dec 05, 2023 | 6.95 | 7.02 | 6.84 | 6.95 | 6.95 | 4,090,800 |
| Dec 04, 2023 | 7.12 | 7.18 | 6.99 | 7.04 | 7.04 | 3,658,500 |
| Dec 01, 2023 | 6.96 | 7.21 | 6.87 | 7.20 | 7.20 | 6,549,800 |
| Nov 30, 2023 | 6.93 | 7.00 | 6.78 | 6.91 | 6.91 | 6,304,500 |
| Nov 29, 2023 | 6.80 | 6.96 | 6.72 | 6.93 | 6.93 | 5,661,500 |
| Nov 28, 2023 | 6.65 | 6.90 | 6.65 | 6.77 | 6.77 | 5,010,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.