Cemex SAB de CV ADR (CX) Historical Stock Data
5.45 ↑0.02 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CX is down -0.16% a day on average. There have been 14 days where Cemex SAB de CV ADR closed green and 16 days where CX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 5.48 | 5.45 | ↓$0.03 (-0.55%) | 5.38 | 5.53 | 9.56M |
| 2024-11-20 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.32 | 5.44 | 6.74M |
| 2024-11-19 | 5.39 | 5.44 | ↑$0.05 (0.93%) | 5.39 | 5.53 | 8.08M |
| 2024-11-18 | 5.46 | 5.48 | ↑$0.02 (0.37%) | 5.45 | 5.56 | 6.27M |
| 2024-11-15 | 5.35 | 5.47 | ↑$0.12 (2.24%) | 5.32 | 5.49 | 9.72M |
| 2024-11-14 | 5.31 | 5.33 | ↑$0.02 (0.38%) | 5.27 | 5.38 | 12.52M |
| 2024-11-13 | 5.49 | 5.32 | ↓$0.17 (-3.10%) | 5.30 | 5.49 | 16.10M |
| 2024-11-12 | 5.56 | 5.45 | ↓$0.11 (-1.98%) | 5.41 | 5.61 | 5.54M |
| 2024-11-11 | 5.85 | 5.65 | ↓$0.20 (-3.42%) | 5.62 | 5.92 | 9.06M |
| 2024-11-08 | 6.02 | 5.89 | ↓$0.13 (-2.16%) | 5.82 | 6.03 | 15.36M |
| 2024-11-07 | 5.80 | 6.08 | ↑$0.28 (4.83%) | 5.77 | 6.17 | 16.79M |
| 2024-11-06 | 5.28 | 5.75 | ↑$0.47 (8.90%) | 5.00 | 5.77 | 39.20M |
| 2024-11-05 | 5.17 | 5.27 | ↑$0.10 (1.93%) | 5.17 | 5.31 | 14.50M |
| 2024-11-04 | 5.24 | 5.17 | ↓$0.07 (-1.34%) | 5.16 | 5.33 | 8.87M |
| 2024-11-01 | 5.22 | 5.18 | ↓$0.04 (-0.77%) | 5.17 | 5.32 | 8.17M |
| 2024-10-31 | 5.27 | 5.22 | ↓$0.05 (-0.95%) | 5.19 | 5.27 | 11.34M |
| 2024-10-30 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.19 | 5.33 | 10.43M |
| 2024-10-29 | 5.45 | 5.25 | ↓$0.20 (-3.67%) | 5.21 | 5.48 | 11.96M |
| 2024-10-28 | 5.62 | 5.46 | ↓$0.16 (-2.76%) | 5.34 | 5.75 | 33.73M |
| 2024-10-25 | 6.06 | 5.98 | ↓$0.08 (-1.32%) | 5.96 | 6.12 | 10.77M |
| 2024-10-24 | 5.94 | 6.02 | ↑$0.08 (1.35%) | 5.86 | 6.03 | 5.49M |
| 2024-10-23 | 5.84 | 5.90 | ↑$0.06 (1.03%) | 5.83 | 5.91 | 7.95M |
| 2024-10-22 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.80 | 5.89 | 7.66M |
| 2024-10-21 | 5.95 | 5.88 | ↓$0.07 (-1.18%) | 5.88 | 5.95 | 7.47M |
| 2024-10-18 | 5.94 | 5.97 | ↑$0.03 (0.51%) | 5.90 | 6.00 | 3.90M |
| 2024-10-17 | 5.92 | 5.94 | ↑$0.02 (0.34%) | 5.87 | 5.96 | 4.12M |
| 2024-10-16 | 5.99 | 5.93 | ↓$0.06 (-1.00%) | 5.89 | 5.99 | 6.95M |
| 2024-10-15 | 6.00 | 5.92 | ↓$0.08 (-1.33%) | 5.91 | 6.04 | 9.13M |
| 2024-10-14 | 6.12 | 6.02 | ↓$0.10 (-1.63%) | 6.01 | 6.19 | 8.52M |
| 2024-10-11 | 6.20 | 6.14 | ↓$0.06 (-0.97%) | 6.11 | 6.20 | 11.94M |
Create an account or log in to view more rows.
$CX headed back to all time highs shortly
$CX today will be a nice green day LFG!!!
$CX shaking weak hands that’s all
$CX man this will be good in coming weeks
$CX Take it Bears !
$CX news?
$CX Buying more on Monday lets go
$CX 50% chance this will go up or down. I am a professional guys.
$CX BUY BUY BUY BUY
$CX I’m expecting a breakout here in the next week