Cemex SAB de CV ADR (CX) Historical Stock Data
6.41 ↓0.05 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CX is up 0.53% a day on average. There have been 19 days where Cemex SAB de CV ADR closed green and 11 days where CX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.49 | 6.41 | ↓$0.08 (-1.23%) | 6.39 | 6.53 | 11.86M |
| 2025-05-08 | 6.45 | 6.46 | ↑$0.01 (0.16%) | 6.42 | 6.54 | 18.32M |
| 2025-05-07 | 6.17 | 6.42 | ↑$0.25 (4.05%) | 6.17 | 6.49 | 23.75M |
| 2025-05-06 | 6.06 | 6.19 | ↑$0.13 (2.15%) | 5.94 | 6.26 | 16.66M |
| 2025-05-05 | 6.08 | 6.11 | ↑$0.03 (0.49%) | 6.07 | 6.21 | 7.30M |
| 2025-05-02 | 6.19 | 6.15 | ↓$0.04 (-0.65%) | 6.09 | 6.19 | 6.40M |
| 2025-05-01 | 6.21 | 6.10 | ↓$0.11 (-1.77%) | 6.09 | 6.24 | 8.76M |
| 2025-04-30 | 5.99 | 6.17 | ↑$0.18 (3.01%) | 5.88 | 6.18 | 14.44M |
| 2025-04-29 | 6.15 | 6.09 | ↓$0.06 (-0.98%) | 6.04 | 6.21 | 14.58M |
| 2025-04-28 | 6.02 | 6.19 | ↑$0.17 (2.82%) | 5.93 | 6.26 | 14.12M |
| 2025-04-25 | 5.57 | 5.92 | ↑$0.35 (6.28%) | 5.57 | 5.98 | 18.73M |
| 2025-04-24 | 5.64 | 5.69 | ↑$0.05 (0.89%) | 5.57 | 5.80 | 14.06M |
| 2025-04-23 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.57 | 5.71 | 18.07M |
| 2025-04-22 | 5.40 | 5.46 | ↑$0.06 (1.11%) | 5.37 | 5.55 | 17.79M |
| 2025-04-21 | 5.37 | 5.29 | ↓$0.08 (-1.49%) | 5.18 | 5.38 | 12.12M |
| 2025-04-17 | 5.23 | 5.40 | ↑$0.17 (3.25%) | 5.22 | 5.42 | 10.95M |
| 2025-04-16 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.12 | 5.32 | 12.47M |
| 2025-04-15 | 5.34 | 5.23 | ↓$0.11 (-2.06%) | 5.22 | 5.40 | 14.76M |
| 2025-04-14 | 5.26 | 5.33 | ↑$0.07 (1.33%) | 5.25 | 5.45 | 20.32M |
| 2025-04-11 | 5.04 | 5.18 | ↑$0.14 (2.78%) | 4.97 | 5.22 | 30.19M |
| 2025-04-10 | 5.18 | 5.02 | ↓$0.16 (-3.09%) | 4.97 | 5.26 | 23.55M |
| 2025-04-09 | 5.04 | 5.33 | ↑$0.29 (5.75%) | 4.89 | 5.38 | 25.83M |
| 2025-04-08 | 5.33 | 5.08 | ↓$0.25 (-4.69%) | 5.01 | 5.33 | 37.18M |
| 2025-04-07 | 4.98 | 5.11 | ↑$0.13 (2.61%) | 4.93 | 5.44 | 21.54M |
| 2025-04-04 | 5.32 | 5.14 | ↓$0.18 (-3.38%) | 4.97 | 5.36 | 47.62M |
| 2025-04-03 | 5.47 | 5.56 | ↑$0.09 (1.65%) | 5.47 | 5.75 | 26.68M |
| 2025-04-02 | 5.62 | 5.69 | ↑$0.07 (1.25%) | 5.62 | 5.77 | 11.37M |
| 2025-04-01 | 5.64 | 5.70 | ↑$0.06 (1.06%) | 5.53 | 5.70 | 11.59M |
| 2025-03-31 | 5.59 | 5.61 | ↑$0.02 (0.36%) | 5.41 | 5.65 | 8.88M |
| 2025-03-28 | 5.98 | 5.66 | ↓$0.32 (-5.35%) | 5.65 | 5.99 | 20.25M |
Create an account or log in to view more rows.
$CX the trend is your friend
until the end.
$CX Burn burn burn
$CX only getting stronger
$CX Awaiting buy signal..
$CX let’s go baby!
$CX jeez
$CX I mean ... head and shoulders .....
$CX HERE WE GO
$CX my put options are fine
$CX headed back to all time highs shortly