CEMEX S.A.B. de C.V. (CX)
5.36
-0.09 (-1.65%)
At close: Jan 17, 2025, 3:59 PM
5.39
0.53%
After-hours Jan 17, 2025, 05:17 PM EST
CX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.51 | 5.56 | 5.35 | 5.36 | -0.09 | -1.65% | 8,214,940 |
| Jan 16, 2025 | 5.56 | 5.57 | 5.41 | 5.45 | -0.11 | -1.98% | 6,340,783 |
| Jan 15, 2025 | 5.57 | 5.57 | 5.45 | 5.56 | 0.16 | 2.96% | 11,719,915 |
| Jan 14, 2025 | 5.50 | 5.50 | 5.34 | 5.40 | 0.02 | 0.37% | 14,084,000 |
| Jan 13, 2025 | 5.51 | 5.55 | 5.35 | 5.38 | -0.19 | -3.41% | 7,950,100 |
| Jan 10, 2025 | 5.68 | 5.68 | 5.55 | 5.57 | -0.12 | -2.11% | 20,620,829 |
| Jan 8, 2025 | 5.69 | 5.70 | 5.61 | 5.69 | -0.02 | -0.35% | 12,637,937 |
| Jan 7, 2025 | 5.75 | 5.76 | 5.60 | 5.71 | -0.02 | -0.35% | 16,538,249 |
| Jan 6, 2025 | 5.73 | 5.88 | 5.71 | 5.73 | 0.07 | 1.24% | 6,661,178 |
| Jan 3, 2025 | 5.73 | 5.73 | 5.62 | 5.66 | -0.03 | -0.53% | 13,939,858 |
| Jan 2, 2025 | 5.68 | 5.77 | 5.65 | 5.69 | 0.05 | 0.89% | 6,861,400 |
| Dec 31, 2024 | 5.59 | 5.66 | 5.56 | 5.64 | 0.07 | 1.26% | 7,953,514 |
| Dec 30, 2024 | 5.60 | 5.63 | 5.52 | 5.57 | -0.11 | -1.94% | 10,690,500 |
| Dec 27, 2024 | 5.65 | 5.74 | 5.62 | 5.68 | -0.02 | -0.35% | 5,936,339 |
| Dec 26, 2024 | 5.63 | 5.75 | 5.59 | 5.70 | 0.04 | 0.71% | 3,954,567 |
| Dec 24, 2024 | 5.60 | 5.66 | 5.57 | 5.66 | 0.10 | 1.80% | 2,238,434 |
| Dec 23, 2024 | 5.66 | 5.71 | 5.54 | 5.56 | -0.09 | -1.59% | 6,844,600 |
| Dec 20, 2024 | 5.61 | 5.75 | 5.53 | 5.65 | 0.03 | 0.53% | 14,022,538 |
| Dec 19, 2024 | 5.56 | 5.62 | 5.50 | 5.62 | 0.08 | 1.44% | 19,646,969 |
| Dec 18, 2024 | 5.63 | 5.64 | 5.53 | 5.54 | -0.08 | -1.42% | 28,012,721 |
| Dec 17, 2024 | 5.54 | 5.63 | 5.50 | 5.62 | 0.02 | 0.36% | 10,384,942 |
| Dec 16, 2024 | 5.60 | 5.61 | 5.50 | 5.60 | 0.00 | 0.00% | 9,632,954 |
| Dec 13, 2024 | 5.57 | 5.60 | 5.47 | 5.60 | 0.02 | 0.36% | 8,161,043 |
| Dec 12, 2024 | 5.55 | 5.62 | 5.50 | 5.58 | 0.03 | 0.54% | 10,426,983 |
| Dec 11, 2024 | 5.64 | 5.70 | 5.44 | 5.55 | -0.18 | -3.14% | 12,908,500 |
| Dec 10, 2024 | 5.80 | 5.84 | 5.63 | 5.73 | -0.11 | -1.88% | 9,999,600 |
| Dec 9, 2024 | 5.89 | 5.93 | 5.83 | 5.84 | 0.03 | 0.52% | 7,721,028 |
| Dec 6, 2024 | 5.89 | 5.91 | 5.77 | 5.81 | -0.02 | -0.34% | 5,252,418 |
| Dec 5, 2024 | 5.75 | 5.87 | 5.65 | 5.83 | 0.07 | 1.22% | 8,615,389 |
| Dec 4, 2024 | 5.71 | 5.87 | 5.67 | 5.76 | 0.05 | 0.88% | 6,553,135 |
| Dec 3, 2024 | 5.74 | 5.74 | 5.58 | 5.71 | 0.01 | 0.18% | 8,886,200 |
| Dec 2, 2024 | 5.58 | 5.77 | 5.52 | 5.70 | 0.13 | 2.33% | 9,112,000 |
| Nov 29, 2024 | 5.51 | 5.67 | 5.43 | 5.57 | 0.14 | 2.58% | 4,607,724 |
| Nov 27, 2024 | 5.45 | 5.55 | 5.41 | 5.43 | -0.01 | -0.18% | 6,430,100 |
| Nov 26, 2024 | 5.60 | 5.63 | 5.41 | 5.44 | -0.31 | -5.39% | 9,261,910 |
| Nov 25, 2024 | 5.55 | 5.80 | 5.55 | 5.75 | 0.25 | 4.55% | 8,872,201 |
| Nov 22, 2024 | 5.45 | 5.55 | 5.45 | 5.50 | 0.05 | 0.92% | 3,704,665 |
| Nov 21, 2024 | 5.48 | 5.53 | 5.38 | 5.45 | 0.02 | 0.37% | 9,557,107 |
| Nov 20, 2024 | 5.43 | 5.44 | 5.32 | 5.43 | -0.01 | -0.18% | 6,743,916 |
| Nov 19, 2024 | 5.39 | 5.53 | 5.39 | 5.44 | -0.04 | -0.73% | 8,076,438 |
| Nov 18, 2024 | 5.46 | 5.56 | 5.45 | 5.48 | 0.01 | 0.18% | 6,273,181 |
| Nov 15, 2024 | 5.35 | 5.49 | 5.32 | 5.47 | 0.14 | 2.63% | 9,724,844 |
| Nov 14, 2024 | 5.31 | 5.38 | 5.27 | 5.33 | 0.01 | 0.19% | 12,520,823 |
| Nov 13, 2024 | 5.49 | 5.49 | 5.30 | 5.32 | -0.13 | -2.39% | 16,099,100 |
| Nov 12, 2024 | 5.56 | 5.61 | 5.41 | 5.45 | -0.20 | -3.54% | 5,537,310 |
| Nov 11, 2024 | 5.85 | 5.92 | 5.62 | 5.65 | -0.24 | -4.07% | 9,058,219 |
| Nov 8, 2024 | 6.02 | 6.03 | 5.82 | 5.89 | -0.19 | -3.13% | 15,363,670 |
| Nov 7, 2024 | 5.80 | 6.17 | 5.77 | 6.08 | 0.33 | 5.74% | 16,791,809 |
| Nov 6, 2024 | 5.28 | 5.77 | 5.00 | 5.75 | 0.48 | 9.11% | 39,196,900 |
| Nov 5, 2024 | 5.17 | 5.31 | 5.17 | 5.27 | 0.10 | 1.93% | 14,500,359 |