Cemex SAB de CV ADR (CX) Historical Stock Data
5.65 ↑0.03 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CX is down -0.11% a day on average. There have been 17 days where Cemex SAB de CV ADR closed green and 13 days where CX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.61 | 5.65 | ↑$0.04 (0.71%) | 5.53 | 5.75 | 14.02M |
| 2024-12-19 | 5.56 | 5.62 | ↑$0.06 (1.08%) | 5.50 | 5.62 | 19.65M |
| 2024-12-18 | 5.63 | 5.54 | ↓$0.09 (-1.60%) | 5.53 | 5.64 | 28.01M |
| 2024-12-17 | 5.54 | 5.62 | ↑$0.08 (1.44%) | 5.50 | 5.63 | 10.38M |
| 2024-12-16 | 5.60 | 5.60 | ↑$0.00 (0.00%) | 5.50 | 5.61 | 9.63M |
| 2024-12-13 | 5.57 | 5.60 | ↑$0.03 (0.54%) | 5.47 | 5.60 | 8.16M |
| 2024-12-12 | 5.55 | 5.58 | ↑$0.03 (0.54%) | 5.50 | 5.62 | 10.43M |
| 2024-12-11 | 5.64 | 5.55 | ↓$0.09 (-1.60%) | 5.44 | 5.70 | 12.91M |
| 2024-12-10 | 5.80 | 5.73 | ↓$0.07 (-1.21%) | 5.63 | 5.84 | 10M |
| 2024-12-09 | 5.89 | 5.84 | ↓$0.05 (-0.85%) | 5.83 | 5.93 | 7.72M |
| 2024-12-06 | 5.89 | 5.81 | ↓$0.08 (-1.36%) | 5.77 | 5.91 | 5.25M |
| 2024-12-05 | 5.75 | 5.83 | ↑$0.08 (1.39%) | 5.65 | 5.87 | 8.62M |
| 2024-12-04 | 5.71 | 5.76 | ↑$0.05 (0.88%) | 5.67 | 5.87 | 6.55M |
| 2024-12-03 | 5.74 | 5.71 | ↓$0.03 (-0.52%) | 5.58 | 5.74 | 8.89M |
| 2024-12-02 | 5.58 | 5.70 | ↑$0.12 (2.15%) | 5.52 | 5.77 | 9.11M |
| 2024-11-29 | 5.51 | 5.57 | ↑$0.06 (1.09%) | 5.43 | 5.67 | 4.61M |
| 2024-11-27 | 5.45 | 5.43 | ↓$0.02 (-0.37%) | 5.41 | 5.55 | 6.43M |
| 2024-11-26 | 5.60 | 5.44 | ↓$0.16 (-2.86%) | 5.41 | 5.63 | 9.26M |
| 2024-11-25 | 5.55 | 5.75 | ↑$0.21 (3.70%) | 5.55 | 5.80 | 8.87M |
| 2024-11-22 | 5.45 | 5.50 | ↑$0.05 (0.92%) | 5.45 | 5.55 | 3.70M |
| 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 |
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