Cemex SAB de CV ADR (CX) Historical Stock Data
7.03 ↓0.18 (-2.43%)
As of December 4, 2023, 11:36am EST.
Historical Data
In the past 30 trading days, CX is up 0.30% a day on average. There have been 18 days where Cemex SAB de CV ADR closed green and 12 days where CX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 6.96 | 7.20 | ↑$0.24 (3.45%) | 6.87 | 7.21 | 6.55M |
| 2023-11-30 | 6.93 | 6.91 | ↓$0.02 (-0.29%) | 6.78 | 6.98 | 6.30M |
| 2023-11-29 | 6.80 | 6.93 | ↑$0.13 (1.91%) | 6.72 | 6.96 | 5.63M |
| 2023-11-28 | 6.65 | 6.77 | ↑$0.12 (1.80%) | 6.65 | 6.90 | 5.01M |
| 2023-11-27 | 6.79 | 6.70 | ↓$0.09 (-1.33%) | 6.67 | 6.89 | 9.75M |
| 2023-11-24 | 6.83 | 6.72 | ↓$0.11 (-1.61%) | 6.68 | 6.85 | 3.55M |
| 2023-11-22 | 6.87 | 6.76 | ↓$0.11 (-1.60%) | 6.75 | 6.91 | 2.91M |
| 2023-11-21 | 6.81 | 6.82 | ↑$0.01 (0.15%) | 6.71 | 6.93 | 5.54M |
| 2023-11-20 | 6.92 | 6.73 | ↓$0.19 (-2.75%) | 6.55 | 6.92 | 6.63M |
| 2023-11-17 | 6.88 | 6.98 | ↑$0.10 (1.45%) | 6.88 | 7.08 | 2.87M |
| 2023-11-16 | 7.00 | 6.88 | ↓$0.12 (-1.71%) | 6.85 | 7.08 | 4.32M |
| 2023-11-15 | 7.12 | 7.00 | ↓$0.12 (-1.69%) | 6.97 | 7.17 | 3.68M |
| 2023-11-14 | 7.01 | 7.09 | ↑$0.08 (1.14%) | 7.01 | 7.17 | 4.53M |
| 2023-11-13 | 6.90 | 6.84 | ↓$0.06 (-0.87%) | 6.84 | 6.97 | 2.29M |
| 2023-11-10 | 6.89 | 6.94 | ↑$0.05 (0.73%) | 6.84 | 6.96 | 2.48M |
| 2023-11-09 | 6.97 | 6.82 | ↓$0.15 (-2.15%) | 6.82 | 7.06 | 6.46M |
| 2023-11-08 | 6.79 | 6.88 | ↑$0.09 (1.33%) | 6.77 | 6.93 | 6.12M |
| 2023-11-07 | 6.66 | 6.79 | ↑$0.13 (1.95%) | 6.65 | 6.83 | 5.33M |
| 2023-11-06 | 6.69 | 6.71 | ↑$0.02 (0.30%) | 6.64 | 6.76 | 7.05M |
| 2023-11-03 | 6.49 | 6.69 | ↑$0.20 (3.08%) | 6.42 | 6.76 | 8.78M |
| 2023-11-02 | 6.25 | 6.43 | ↑$0.18 (2.88%) | 6.25 | 6.50 | 6.17M |
| 2023-11-01 | 6.00 | 6.14 | ↑$0.14 (2.33%) | 5.99 | 6.17 | 6.25M |
| 2023-10-31 | 5.97 | 5.97 | ↑$0.00 (0.00%) | 5.90 | 6.08 | 3.80M |
| 2023-10-30 | 6.00 | 5.94 | ↓$0.06 (-1.00%) | 5.87 | 6.07 | 4.88M |
| 2023-10-27 | 6.19 | 5.95 | ↓$0.24 (-3.88%) | 5.92 | 6.29 | 4.77M |
| 2023-10-26 | 5.99 | 6.20 | ↑$0.22 (3.59%) | 5.99 | 6.35 | 12.66M |
| 2023-10-25 | 5.88 | 6.00 | ↑$0.12 (2.04%) | 5.86 | 6.06 | 6.25M |
| 2023-10-24 | 6.04 | 5.94 | ↓$0.10 (-1.66%) | 5.91 | 6.06 | 3.09M |
| 2023-10-23 | 5.93 | 5.94 | ↑$0.01 (0.17%) | 5.89 | 6.04 | 5.80M |
| 2023-10-20 | 5.93 | 6.00 | ↑$0.07 (1.18%) | 5.93 | 6.07 | 3.51M |
Create an account or log in to view more rows.
$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!
$CX added!
$CX looks like a loading
$CX MAY RIP TOMORROW
$CX must buyyy