Cemex SAB de CV ADR (CX) Historical Stock Data
8.12 ↓0.15 (-1.81%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CX is up 0.08% a day on average. There have been 17 days where Cemex SAB de CV ADR closed green and 13 days where CX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.12 | 8.12 | ↑$0.00 (0.00%) | 7.83 | 8.22 | 8.24M |
| 2024-04-23 | 8.12 | 8.27 | ↑$0.15 (1.85%) | 8.10 | 8.35 | 3.99M |
| 2024-04-22 | 8.02 | 8.18 | ↑$0.16 (2.00%) | 7.99 | 8.21 | 4.81M |
| 2024-04-19 | 8.04 | 7.99 | ↓$0.05 (-0.62%) | 7.84 | 8.08 | 6.10M |
| 2024-04-18 | 8.26 | 8.08 | ↓$0.18 (-2.18%) | 8.04 | 8.31 | 9.87M |
| 2024-04-17 | 8.48 | 8.18 | ↓$0.30 (-3.54%) | 8.18 | 8.48 | 6.71M |
| 2024-04-16 | 8.28 | 8.40 | ↑$0.12 (1.45%) | 8.26 | 8.60 | 8.93M |
| 2024-04-15 | 8.71 | 8.40 | ↓$0.31 (-3.56%) | 8.37 | 8.71 | 3.83M |
| 2024-04-12 | 8.66 | 8.56 | ↓$0.10 (-1.15%) | 8.51 | 8.73 | 4.08M |
| 2024-04-11 | 8.65 | 8.74 | ↑$0.09 (1.04%) | 8.55 | 8.75 | 5.20M |
| 2024-04-10 | 8.60 | 8.58 | ↓$0.02 (-0.23%) | 8.55 | 8.73 | 5.40M |
| 2024-04-09 | 8.89 | 8.76 | ↓$0.13 (-1.46%) | 8.72 | 9.00 | 6.97M |
| 2024-04-08 | 8.85 | 8.87 | ↑$0.02 (0.23%) | 8.77 | 8.93 | 3.97M |
| 2024-04-05 | 8.84 | 8.80 | ↓$0.04 (-0.45%) | 8.76 | 8.95 | 6.48M |
| 2024-04-04 | 9.20 | 8.83 | ↓$0.37 (-4.02%) | 8.83 | 9.24 | 7.73M |
| 2024-04-03 | 9.02 | 9.15 | ↑$0.13 (1.44%) | 8.96 | 9.27 | 10.29M |
| 2024-04-02 | 9.03 | 9.02 | ↓$0.01 (-0.11%) | 8.99 | 9.12 | 13.12M |
| 2024-04-01 | 9.00 | 9.07 | ↑$0.07 (0.78%) | 8.95 | 9.15 | 13.46M |
| 2024-03-28 | 8.84 | 9.01 | ↑$0.17 (1.92%) | 8.78 | 9.03 | 9.40M |
| 2024-03-27 | 8.83 | 8.85 | ↑$0.02 (0.23%) | 8.81 | 8.92 | 7.05M |
| 2024-03-26 | 8.61 | 8.80 | ↑$0.19 (2.21%) | 8.55 | 8.80 | 6.34M |
| 2024-03-25 | 8.59 | 8.59 | ↑$0.00 (0.00%) | 8.45 | 8.67 | 9.82M |
| 2024-03-22 | 8.45 | 8.59 | ↑$0.14 (1.66%) | 8.39 | 8.62 | 13.92M |
| 2024-03-21 | 8.49 | 8.46 | ↓$0.03 (-0.35%) | 8.40 | 8.52 | 15.07M |
| 2024-03-20 | 8.23 | 8.43 | ↑$0.20 (2.43%) | 8.19 | 8.47 | 13.02M |
| 2024-03-19 | 8.24 | 8.26 | ↑$0.02 (0.24%) | 8.21 | 8.33 | 3.36M |
| 2024-03-18 | 8.44 | 8.31 | ↓$0.13 (-1.54%) | 8.24 | 8.44 | 3.81M |
| 2024-03-15 | 8.48 | 8.37 | ↓$0.11 (-1.30%) | 8.35 | 8.52 | 12.63M |
| 2024-03-14 | 8.16 | 8.46 | ↑$0.30 (3.68%) | 8.11 | 8.47 | 9.76M |
| 2024-03-13 | 8.02 | 8.16 | ↑$0.14 (1.75%) | 8.02 | 8.17 | 4.71M |
Create an account or log in to view more rows.
$CX Take it Bears !
$CX news?
$CX Buying more on Monday lets go
$CX 50% chance this will go up or down. I am a professional guys.
$CX BUY BUY BUY BUY
$CX I’m expecting a breakout here in the next week
$CX gets me every time lol
$CX day trade is ok to buy here but sell later
$CX i'm out of slaps for the day
$CX Up! Up! Up! Up! Up! Up! Up!