5.17
price down icon0.19%   -0.010
 
loading

Cemex S A B De C V Adr Stock (CX) Price History

The historical daily chart and data for Cemex S A B De C V Adr stock (CX), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2024, is $5.17.
  • Cemex S A B De C V Adr all-time high stock price is $12.28, occurred on April 04, 2014.
  • The lowest Cemex S A B De C V Adr stock price recorded was $1.55 on March 23, 2020. Since then, Cemex S A B De C V Adr's stock price has risen over 233.55% to $5.17 now.
  • The 52-week high stock price for CX is $9.265, representing a 79.21% increase from the current share price, occurred on April 03, 2024.
  • The 52-week low stock price for CX is $5.155, indicating a -0.29% decrease from the current share price, occurred on November 04, 2024.
  • The closing price of Cemex S A B De C V Adr (CX) stock in the beginning of 2023 was $6.66. The stock closed the year at $4.05, a loss of over -39.19% for the year.
The table below shows more information about CX historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $5.33 $5.16 $0.175 8,840,724.0 -0.19%
Nov 01, 2024 $5.32 $5.17 $0.15 8,096,262.0 -0.77%
Oct 31, 2024 $5.27 $5.18 $0.085 11,254,756.0 -0.38%
Oct 30, 2024 $5.33 $5.19 $0.14 8,857,433.0 -0.19%
Oct 29, 2024 $5.48 $5.21 $0.2654 11,951,778.0 -3.85%
Oct 28, 2024 $5.75 $5.33 $0.415 33,726,124.0 -8.70%
Oct 25, 2024 $6.12 $5.96 $0.16 10,703,144.0 -0.66%
Oct 24, 2024 $6.03 $5.86 $0.17 5,417,733.0 +2.03%
Oct 23, 2024 $5.91 $5.83 $0.085 7,911,163.0 +1.03%
Oct 22, 2024 $5.89 $5.79 $0.095 7,604,594.0 -0.68%
Oct 21, 2024 $5.95 $5.88 $0.07 7,407,191.0 -1.51%
Oct 18, 2024 $6.00 $5.90 $0.10 3,865,429.0 +0.51%
Oct 17, 2024 $5.96 $5.87 $0.086 4,090,767.0 +0.17%
Oct 16, 2024 $5.99 $5.89 $0.10 6,875,097.0 +0.17%
Oct 15, 2024 $6.04 $5.91 $0.13 9,079,107.0 -1.66%
Oct 14, 2024 $6.19 $6.01 $0.18 8,434,540.0 -1.95%
Oct 11, 2024 $6.20 $6.11 $0.095 11,905,842.0 -0.32%
Oct 10, 2024 $6.18 $5.99 $0.19 12,423,464.0 +1.82%
Oct 09, 2024 $6.11 $6.00 $0.1067 12,253,897.0 -0.49%
Oct 08, 2024 $6.10 $5.79 $0.31 8,618,035.0 +3.40%

Cemex S A B De C V Adr Stock (CX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cemex S A B De C V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cemex S A B De C V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cemex S A B De C V Adr Stock (CX) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $5.33 $5.16 $0.175 25,777,710.0 -0.96%
Oct, 2024 $6.20 $5.18 $1.02 234,862,527.0 -14.43%
Sep, 2024 $6.54 $5.50 $1.04 225,058,078.0 -0.49%
Aug, 2024 $6.86 $5.67 $1.20 268,232,953.0 -4.52%
Jul, 2024 $7.03 $6.00 $1.03 225,021,117.0 +0.47%
Jun, 2024 $7.37 $6.18 $1.19 163,676,558.0 -15.14%
May, 2024 $8.11 $7.32 $0.79 104,807,503.0 -4.80%
Apr, 2024 $9.27 $7.82 $1.45 156,567,743.0 -12.21%
Mar, 2024 $9.03 $7.56 $1.47 151,516,220.0 +17.93%
Feb, 2024 $8.81 $7.51 $1.30 130,089,154.0 -7.73%
Jan, 2024 $8.39 $7.25 $1.14 115,723,044.0 +6.84%

Cemex S A B De C V Adr Stock (CX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.27 $6.84 $1.43 92,857,927.0 +12.16%
Nov, 2023 $7.17 $5.99 $1.18 113,014,259.0 +15.75%
Oct, 2023 $6.64 $5.67 $0.97 163,932,841.0 -8.15%
Sep, 2023 $8.26 $6.47 $1.79 193,218,300.0 -18.44%
Aug, 2023 $8.46 $7.37 $1.09 146,281,818.0 +4.59%
Jul, 2023 $8.17 $6.55 $1.62 126,905,830.0 +7.63%
Jun, 2023 $7.35 $6.03 $1.32 112,514,770.0 +18.00%
May, 2023 $6.85 $5.92 $0.93 146,888,067.0 +0.00%
Apr, 2023 $6.09 $5.18 $0.91 121,521,567.0 +8.50%
Mar, 2023 $5.71 $4.72 $0.9851 178,902,970.0 +11.04%
Feb, 2023 $5.67 $4.80 $0.865 120,394,535.0 -6.74%
Jan, 2023 $5.40 $4.08 $1.33 111,203,073.0 +31.85%

Cemex S A B De C V Adr Stock (CX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.61 $3.98 $0.625 88,522,201.0 -11.38%
Nov, 2022 $4.64 $3.62 $1.02 84,731,304.0 +18.39%
Oct, 2022 $3.88 $3.20 $0.68 94,296,016.0 +12.54%
Sep, 2022 $4.07 $3.24 $0.83 82,336,064.0 -8.29%
Aug, 2022 $4.66 $3.71 $0.945 89,678,875.0 -6.73%
Jul, 2022 $4.10 $3.67 $0.43 64,071,723.0 +2.30%
Jun, 2022 $4.70 $3.22 $1.48 201,649,975.0 -16.06%
May, 2022 $4.71 $3.82 $0.89 139,050,944.0 +6.14%
Apr, 2022 $5.49 $4.14 $1.35 157,577,642.0 -16.82%
Mar, 2022 $5.50 $4.34 $1.16 225,356,832.0 +3.73%
Feb, 2022 $6.33 $4.84 $1.49 174,538,638.0 -16.67%
Jan, 2022 $6.93 $5.28 $1.65 182,050,165.0 -9.73%
building_materials SUM
$46.70
price down icon 2.36%
building_materials EXP
$288.25
price up icon 0.26%
building_materials BCC
$134.26
price up icon 0.04%
building_materials KNF
$89.23
price down icon 8.45%
$69.65
price up icon 1.68%
Cap:     |  Volume (24h):