CEMEX S.A.B. de C.V (CX) Historical Stock Data
4.21 ↓0.15 (-3.44%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, CX is down -0.61% a day on average. There have been 12 days where CEMEX S.A.B. de C.V closed green and 18 days where CX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 4.31 | 4.21 | ↓$0.10 (-2.32%) | 4.13 | 4.34 | 6.73M |
| 2022-05-23 | 4.43 | 4.36 | ↓$0.07 (-1.58%) | 4.32 | 4.48 | 8.04M |
| 2022-05-20 | 4.70 | 4.41 | ↓$0.29 (-6.17%) | 4.32 | 4.70 | 5.50M |
| 2022-05-19 | 4.26 | 4.40 | ↑$0.14 (3.29%) | 4.23 | 4.46 | 4.70M |
| 2022-05-18 | 4.39 | 4.30 | ↓$0.09 (-2.05%) | 4.27 | 4.47 | 3.39M |
| 2022-05-17 | 4.44 | 4.49 | ↑$0.05 (1.13%) | 4.37 | 4.53 | 4.91M |
| 2022-05-16 | 4.08 | 4.37 | ↑$0.29 (7.11%) | 4.07 | 4.37 | 8.24M |
| 2022-05-13 | 4.06 | 4.12 | ↑$0.06 (1.48%) | 4.06 | 4.17 | 4.54M |
| 2022-05-12 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.82 | 4.11 | 8.44M |
| 2022-05-11 | 4.03 | 3.96 | ↓$0.07 (-1.74%) | 3.95 | 4.12 | 4.48M |
| 2022-05-10 | 4.07 | 4.02 | ↓$0.05 (-1.23%) | 3.90 | 4.12 | 6.92M |
| 2022-05-09 | 4.14 | 3.99 | ↓$0.15 (-3.62%) | 3.96 | 4.18 | 5.34M |
| 2022-05-06 | 4.27 | 4.19 | ↓$0.08 (-1.87%) | 4.14 | 4.38 | 5.56M |
| 2022-05-05 | 4.46 | 4.27 | ↓$0.19 (-4.26%) | 4.16 | 4.51 | 10.20M |
| 2022-05-04 | 4.46 | 4.58 | ↑$0.12 (2.69%) | 4.36 | 4.60 | 5.42M |
| 2022-05-03 | 4.40 | 4.47 | ↑$0.07 (1.59%) | 4.37 | 4.51 | 6.10M |
| 2022-05-02 | 4.38 | 4.36 | ↓$0.02 (-0.46%) | 4.25 | 4.41 | 4.75M |
| 2022-04-29 | 4.48 | 4.40 | ↓$0.08 (-1.79%) | 4.36 | 4.67 | 6.51M |
| 2022-04-28 | 4.55 | 4.54 | ↓$0.01 (-0.22%) | 4.27 | 4.62 | 10.95M |
| 2022-04-27 | 4.20 | 4.29 | ↑$0.09 (2.14%) | 4.15 | 4.31 | 9.56M |
| 2022-04-26 | 4.34 | 4.14 | ↓$0.20 (-4.61%) | 4.14 | 4.38 | 4.79M |
| 2022-04-25 | 4.38 | 4.40 | ↑$0.02 (0.46%) | 4.22 | 4.40 | 7.81M |
| 2022-04-22 | 4.60 | 4.40 | ↓$0.20 (-4.35%) | 4.37 | 4.60 | 6.60M |
| 2022-04-21 | 4.91 | 4.58 | ↓$0.33 (-6.72%) | 4.58 | 4.94 | 7.68M |
| 2022-04-20 | 4.89 | 4.89 | ↑$0.00 (0.00%) | 4.82 | 5.00 | 8.42M |
| 2022-04-19 | 4.60 | 4.77 | ↑$0.17 (3.70%) | 4.59 | 4.82 | 9.39M |
| 2022-04-18 | 4.62 | 4.60 | ↓$0.02 (-0.43%) | 4.58 | 4.72 | 6.17M |
| 2022-04-14 | 4.72 | 4.63 | ↓$0.09 (-1.91%) | 4.61 | 4.77 | 3.91M |
| 2022-04-13 | 4.63 | 4.74 | ↑$0.11 (2.38%) | 4.58 | 4.77 | 5.48M |
| 2022-04-12 | 4.61 | 4.54 | ↓$0.07 (-1.52%) | 4.52 | 4.72 | 6.93M |
Create an account or log in to view more rows.
$CX oversold! Buy the dip
$CX money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CX eyeing for a scalp
$CX one of the poorest performed stocks for a big name.
$CX Be patient !!
$CX what happened?
$CX rocket fuel tanks are full. Gonna shoot to the stars
$CX my hands are made out of diamonds
$CX what happened
$CX what a horse shit show!