CEMEX S.A.B. de C.V. (CX)
6.17
-0.12 (-1.91%)
At close: Feb 28, 2025, 3:59 PM
6.20
0.57%
After-hours: Feb 28, 2025, 05:17 PM EST
CX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.20 | 6.32 | 6.11 | 6.20 | -0.09 | -1.43% | 13,835,736 |
| Feb 27, 2025 | 6.45 | 6.55 | 6.29 | 6.29 | -0.17 | -2.63% | 5,932,388 |
| Feb 26, 2025 | 6.48 | 6.60 | 6.39 | 6.46 | 0.02 | 0.31% | 9,435,000 |
| Feb 25, 2025 | 6.42 | 6.53 | 6.36 | 6.44 | 0.05 | 0.78% | 11,772,200 |
| Feb 24, 2025 | 6.52 | 6.56 | 6.33 | 6.39 | -0.14 | -2.14% | 12,054,800 |
| Feb 21, 2025 | 6.76 | 6.79 | 6.53 | 6.53 | -0.18 | -2.68% | 7,159,709 |
| Feb 20, 2025 | 6.70 | 6.75 | 6.64 | 6.71 | 0.05 | 0.75% | 6,247,400 |
| Feb 19, 2025 | 6.69 | 6.70 | 6.60 | 6.66 | -0.06 | -0.89% | 5,753,865 |
| Feb 18, 2025 | 6.75 | 6.76 | 6.66 | 6.72 | 0.01 | 0.15% | 5,813,128 |
| Feb 14, 2025 | 6.72 | 6.77 | 6.59 | 6.71 | 0.05 | 0.75% | 5,143,476 |
| Feb 13, 2025 | 6.54 | 6.75 | 6.54 | 6.66 | 0.07 | 1.06% | 7,844,961 |
| Feb 12, 2025 | 6.53 | 6.61 | 6.42 | 6.59 | -0.03 | -0.45% | 7,200,736 |
| Feb 11, 2025 | 6.57 | 6.65 | 6.54 | 6.62 | -0.02 | -0.30% | 7,306,763 |
| Feb 10, 2025 | 6.70 | 6.80 | 6.61 | 6.64 | -0.05 | -0.75% | 8,086,600 |
| Feb 7, 2025 | 6.74 | 6.84 | 6.58 | 6.69 | -0.09 | -1.33% | 8,312,717 |
| Feb 6, 2025 | 6.28 | 6.80 | 6.23 | 6.78 | 0.80 | 13.38% | 25,565,249 |
| Feb 5, 2025 | 6.08 | 6.11 | 5.94 | 5.98 | -0.10 | -1.64% | 9,009,746 |
| Feb 4, 2025 | 6.11 | 6.17 | 6.00 | 6.08 | 0.05 | 0.83% | 6,920,612 |
| Feb 3, 2025 | 5.75 | 6.14 | 5.60 | 6.03 | 0.10 | 1.69% | 15,161,800 |
| Jan 31, 2025 | 6.02 | 6.13 | 5.90 | 5.93 | -0.15 | -2.47% | 10,248,600 |
| Jan 30, 2025 | 5.94 | 6.20 | 5.93 | 6.08 | 0.19 | 3.23% | 11,240,742 |
| Jan 29, 2025 | 5.83 | 5.97 | 5.79 | 5.89 | 0.05 | 0.86% | 6,107,500 |
| Jan 28, 2025 | 5.92 | 5.94 | 5.81 | 5.84 | -0.06 | -1.02% | 9,088,090 |
| Jan 27, 2025 | 5.84 | 5.96 | 5.80 | 5.90 | -0.08 | -1.34% | 9,024,200 |
| Jan 24, 2025 | 5.86 | 5.99 | 5.85 | 5.98 | 0.21 | 3.64% | 7,935,660 |
| Jan 23, 2025 | 5.58 | 5.87 | 5.52 | 5.77 | 0.19 | 3.41% | 7,112,443 |
| Jan 22, 2025 | 5.50 | 5.65 | 5.47 | 5.58 | 0.07 | 1.27% | 7,095,600 |
| Jan 21, 2025 | 5.44 | 5.54 | 5.39 | 5.51 | 0.15 | 2.80% | 5,498,225 |
| Jan 17, 2025 | 5.51 | 5.56 | 5.35 | 5.36 | -0.09 | -1.65% | 8,219,342 |
| Jan 16, 2025 | 5.56 | 5.57 | 5.41 | 5.45 | -0.11 | -1.98% | 6,340,800 |
| 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 |