CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
5.50
+0.05 (0.92%)
Nov 22, 2024, 4:00 PM EST - Market closed
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 3,704,665 |
| Nov 21, 2024 | 5.48 | 5.53 | 5.38 | 5.45 | 5.45 | 0.37% | 9,557,107 |
| Nov 20, 2024 | 5.43 | 5.44 | 5.32 | 5.43 | 5.43 | -0.18% | 6,743,916 |
| Nov 19, 2024 | 5.39 | 5.53 | 5.39 | 5.44 | 5.44 | -0.73% | 8,076,438 |
| Nov 18, 2024 | 5.46 | 5.56 | 5.45 | 5.48 | 5.48 | 0.18% | 6,273,181 |
| Nov 15, 2024 | 5.35 | 5.49 | 5.32 | 5.47 | 5.47 | 2.63% | 9,724,844 |
| Nov 14, 2024 | 5.31 | 5.38 | 5.27 | 5.33 | 5.33 | 0.19% | 12,520,823 |
| Nov 13, 2024 | 5.49 | 5.49 | 5.30 | 5.32 | 5.32 | -2.39% | 16,099,059 |
| Nov 12, 2024 | 5.56 | 5.61 | 5.41 | 5.45 | 5.45 | -3.54% | 5,537,310 |
| Nov 11, 2024 | 5.85 | 5.92 | 5.62 | 5.65 | 5.65 | -4.07% | 9,058,219 |
| Nov 8, 2024 | 6.02 | 6.03 | 5.82 | 5.89 | 5.89 | -3.13% | 15,363,670 |
| Nov 7, 2024 | 5.80 | 6.17 | 5.77 | 6.08 | 6.08 | 5.74% | 16,791,809 |
| Nov 6, 2024 | 5.28 | 5.77 | 5.00 | 5.75 | 5.75 | 9.11% | 39,196,900 |
| Nov 5, 2024 | 5.17 | 5.31 | 5.17 | 5.27 | 5.27 | 1.93% | 14,500,359 |
| Nov 4, 2024 | 5.24 | 5.33 | 5.16 | 5.17 | 5.17 | -0.19% | 8,867,064 |
| Nov 1, 2024 | 5.22 | 5.32 | 5.17 | 5.18 | 5.18 | -0.77% | 8,165,033 |
| Oct 31, 2024 | 5.27 | 5.27 | 5.19 | 5.22 | 5.22 | -0.38% | 11,338,361 |
| Oct 30, 2024 | 5.22 | 5.33 | 5.19 | 5.24 | 5.24 | -0.19% | 10,427,048 |
| Oct 29, 2024 | 5.45 | 5.48 | 5.22 | 5.25 | 5.25 | -3.85% | 11,959,325 |
| Oct 28, 2024 | 5.62 | 5.75 | 5.34 | 5.46 | 5.46 | -8.70% | 33,734,657 |
| Oct 25, 2024 | 6.06 | 6.12 | 5.96 | 5.98 | 5.98 | -0.66% | 10,775,989 |
| Oct 24, 2024 | 5.94 | 6.03 | 5.86 | 6.02 | 6.02 | 2.03% | 5,494,209 |
| Oct 23, 2024 | 5.84 | 5.91 | 5.83 | 5.90 | 5.90 | 1.03% | 7,947,885 |
| Oct 22, 2024 | 5.83 | 5.89 | 5.80 | 5.84 | 5.84 | -0.68% | 7,656,438 |
| Oct 21, 2024 | 5.95 | 5.95 | 5.88 | 5.88 | 5.88 | -1.51% | 7,473,707 |
| Oct 18, 2024 | 5.94 | 6.00 | 5.90 | 5.97 | 5.97 | 0.51% | 3,896,321 |
| Oct 17, 2024 | 5.92 | 5.96 | 5.87 | 5.94 | 5.94 | 0.17% | 4,119,205 |
| Oct 16, 2024 | 5.99 | 5.99 | 5.89 | 5.93 | 5.93 | 0.17% | 6,946,956 |
| Oct 15, 2024 | 6.00 | 6.04 | 5.91 | 5.92 | 5.92 | -1.66% | 9,133,351 |
| Oct 14, 2024 | 6.12 | 6.19 | 6.01 | 6.02 | 6.02 | -1.95% | 8,515,901 |
| Oct 11, 2024 | 6.20 | 6.20 | 6.11 | 6.14 | 6.14 | -0.32% | 11,942,479 |
| Oct 10, 2024 | 6.01 | 6.18 | 5.99 | 6.16 | 6.16 | 1.82% | 12,561,541 |
| Oct 9, 2024 | 6.03 | 6.11 | 6.00 | 6.05 | 6.05 | -0.49% | 12,359,047 |
| Oct 8, 2024 | 5.85 | 6.10 | 5.79 | 6.08 | 6.08 | 3.40% | 8,696,699 |
| Oct 7, 2024 | 5.90 | 6.00 | 5.86 | 5.88 | 5.88 | -0.68% | 7,502,282 |
| Oct 4, 2024 | 6.04 | 6.11 | 5.88 | 5.92 | 5.92 | -0.84% | 7,269,831 |
| Oct 3, 2024 | 5.88 | 5.99 | 5.75 | 5.97 | 5.97 | 1.02% | 8,309,111 |
| Oct 2, 2024 | 5.96 | 6.19 | 5.89 | 5.91 | 5.91 | - | 14,247,288 |
| Oct 1, 2024 | 6.09 | 6.11 | 5.89 | 5.91 | 5.91 | -3.11% | 15,685,023 |
| Sep 30, 2024 | 6.23 | 6.23 | 6.05 | 6.10 | 6.10 | -1.93% | 9,466,771 |
| Sep 27, 2024 | 6.44 | 6.44 | 6.20 | 6.22 | 6.22 | -2.96% | 9,566,528 |
| Sep 26, 2024 | 6.48 | 6.52 | 6.28 | 6.41 | 6.41 | 0.94% | 6,716,532 |
| Sep 25, 2024 | 6.47 | 6.47 | 6.33 | 6.35 | 6.35 | -1.85% | 5,182,673 |
| Sep 24, 2024 | 6.52 | 6.54 | 6.36 | 6.47 | 6.47 | 0.78% | 9,283,159 |
| Sep 23, 2024 | 6.44 | 6.49 | 6.29 | 6.42 | 6.42 | -0.31% | 10,841,082 |
| Sep 20, 2024 | 6.29 | 6.50 | 6.15 | 6.44 | 6.44 | 1.26% | 30,262,912 |
| Sep 19, 2024 | 6.29 | 6.41 | 6.24 | 6.36 | 6.36 | 2.91% | 11,945,826 |
| Sep 18, 2024 | 6.16 | 6.27 | 6.07 | 6.18 | 6.18 | 0.82% | 11,207,782 |
| Sep 17, 2024 | 6.07 | 6.16 | 6.00 | 6.13 | 6.13 | 1.16% | 8,705,696 |
| Sep 16, 2024 | 6.02 | 6.11 | 6.01 | 6.06 | 6.06 | 0.83% | 5,342,000 |
| Sep 13, 2024 | 6.05 | 6.10 | 5.96 | 6.01 | 6.01 | 0.84% | 11,240,178 |
| Sep 12, 2024 | 5.82 | 6.00 | 5.74 | 5.96 | 5.94 | 3.29% | 10,122,365 |
| Sep 11, 2024 | 5.63 | 5.77 | 5.50 | 5.77 | 5.75 | 3.04% | 20,189,202 |
| Sep 10, 2024 | 5.65 | 5.67 | 5.54 | 5.60 | 5.58 | -1.23% | 9,390,168 |
| Sep 9, 2024 | 5.69 | 5.76 | 5.66 | 5.67 | 5.65 | -0.18% | 8,003,410 |
| Sep 6, 2024 | 5.91 | 5.95 | 5.63 | 5.68 | 5.66 | -2.74% | 10,958,703 |
| Sep 5, 2024 | 5.80 | 5.92 | 5.79 | 5.84 | 5.82 | 1.21% | 19,319,719 |
| Sep 4, 2024 | 5.83 | 6.00 | 5.76 | 5.77 | 5.75 | -3.03% | 11,573,080 |
| Sep 3, 2024 | 6.07 | 6.09 | 5.93 | 5.95 | 5.93 | -2.94% | 13,237,537 |
| Aug 30, 2024 | 6.09 | 6.17 | 6.07 | 6.13 | 6.11 | 1.32% | 11,285,809 |
| Aug 29, 2024 | 5.96 | 6.07 | 5.88 | 6.05 | 6.03 | 0.83% | 19,216,016 |
| Aug 28, 2024 | 6.00 | 6.14 | 5.91 | 6.00 | 5.98 | - | 19,315,191 |
| Aug 27, 2024 | 6.31 | 6.31 | 6.00 | 6.00 | 5.98 | -5.06% | 15,784,043 |
| Aug 26, 2024 | 6.57 | 6.63 | 6.29 | 6.32 | 6.30 | -3.95% | 13,838,434 |
| Aug 23, 2024 | 6.45 | 6.72 | 6.43 | 6.58 | 6.56 | 3.30% | 24,179,598 |
| Aug 22, 2024 | 6.46 | 6.59 | 6.37 | 6.37 | 6.35 | -1.24% | 24,500,465 |
| Aug 21, 2024 | 6.51 | 6.61 | 6.38 | 6.45 | 6.43 | -1.53% | 12,520,925 |
| Aug 20, 2024 | 6.66 | 6.74 | 6.55 | 6.55 | 6.53 | -1.65% | 6,369,436 |
| Aug 19, 2024 | 6.64 | 6.74 | 6.59 | 6.66 | 6.64 | -0.30% | 5,545,978 |
| Aug 16, 2024 | 6.80 | 6.84 | 6.63 | 6.68 | 6.66 | -2.34% | 10,384,838 |
| Aug 15, 2024 | 6.40 | 6.86 | 6.40 | 6.84 | 6.82 | 7.04% | 16,351,555 |
| Aug 14, 2024 | 6.38 | 6.40 | 6.29 | 6.39 | 6.37 | 0.95% | 6,219,129 |
| Aug 13, 2024 | 6.31 | 6.39 | 6.28 | 6.33 | 6.31 | 0.96% | 6,343,264 |
| Aug 12, 2024 | 6.39 | 6.39 | 6.22 | 6.27 | 6.25 | -1.57% | 7,173,386 |
| Aug 9, 2024 | 6.39 | 6.40 | 6.30 | 6.37 | 6.35 | - | 4,674,180 |
| Aug 8, 2024 | 6.27 | 6.38 | 6.19 | 6.37 | 6.35 | 2.91% | 7,961,210 |
| Aug 7, 2024 | 6.25 | 6.41 | 6.17 | 6.19 | 6.17 | 0.98% | 10,777,849 |
| Aug 6, 2024 | 5.96 | 6.23 | 5.96 | 6.13 | 6.11 | 2.17% | 10,200,387 |
| Aug 5, 2024 | 5.79 | 6.03 | 5.67 | 6.00 | 5.98 | -0.66% | 13,514,892 |
| Aug 2, 2024 | 6.12 | 6.15 | 5.97 | 6.04 | 6.02 | -3.36% | 14,441,939 |
| Aug 1, 2024 | 6.42 | 6.51 | 6.22 | 6.25 | 6.23 | -2.65% | 11,469,743 |
| Jul 31, 2024 | 6.45 | 6.53 | 6.31 | 6.42 | 6.40 | 2.23% | 24,194,177 |
| Jul 30, 2024 | 6.44 | 6.55 | 6.27 | 6.28 | 6.26 | -2.33% | 6,180,617 |
| Jul 29, 2024 | 6.46 | 6.47 | 6.29 | 6.43 | 6.41 | 0.16% | 11,885,602 |
| Jul 26, 2024 | 6.43 | 6.60 | 6.32 | 6.42 | 6.40 | 0.78% | 11,989,069 |
| Jul 25, 2024 | 6.21 | 6.49 | 6.01 | 6.37 | 6.35 | 2.58% | 15,515,468 |
| Jul 24, 2024 | 6.40 | 6.43 | 6.18 | 6.21 | 6.19 | -4.31% | 14,591,774 |
| Jul 23, 2024 | 6.38 | 6.52 | 6.34 | 6.49 | 6.47 | 0.78% | 8,006,086 |
| Jul 22, 2024 | 6.17 | 6.47 | 6.15 | 6.44 | 6.42 | 4.72% | 11,962,859 |
| Jul 19, 2024 | 6.30 | 6.37 | 6.14 | 6.15 | 6.13 | -3.00% | 12,969,194 |
| Jul 18, 2024 | 6.51 | 6.59 | 6.30 | 6.34 | 6.32 | -2.01% | 11,687,328 |
| Jul 17, 2024 | 6.81 | 6.82 | 6.46 | 6.47 | 6.45 | -5.69% | 10,186,715 |
| Jul 16, 2024 | 6.65 | 6.87 | 6.65 | 6.86 | 6.84 | 1.78% | 6,352,414 |
| Jul 15, 2024 | 6.82 | 6.93 | 6.71 | 6.74 | 6.72 | -2.03% | 10,685,237 |
| Jul 12, 2024 | 6.89 | 6.98 | 6.84 | 6.88 | 6.86 | 0.58% | 4,898,143 |
| Jul 11, 2024 | 6.73 | 7.03 | 6.73 | 6.84 | 6.82 | 2.40% | 14,586,455 |
| Jul 10, 2024 | 6.28 | 6.73 | 6.28 | 6.68 | 6.66 | 6.54% | 19,293,736 |
| Jul 9, 2024 | 6.29 | 6.34 | 6.19 | 6.27 | 6.25 | -0.32% | 8,236,846 |
| Jul 8, 2024 | 6.18 | 6.30 | 6.17 | 6.29 | 6.27 | 1.78% | 6,289,536 |
| Jul 5, 2024 | 6.15 | 6.23 | 6.14 | 6.18 | 6.16 | - | 7,163,202 |