Cemex, S.A.B. de C.V. Sponsored ADR (CX)
5.7150
+0.0250 (0.44%)
NYSE · Last Trade: Apr 3rd, 10:18 AM EDT
Historical Prices For Cemex, S.A.B. de C.V. Sponsored ADR (CX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.62 | 5.77 | 5.62 | 5.69 | 11,373,750 | 5.69 |
| 4/01/2025 | 5.64 | 5.70 | 5.53 | 5.70 | 11,585,648 | 5.70 |
| 3/31/2025 | 5.59 | 5.64 | 5.41 | 5.61 | 8,884,602 | 5.61 |
| 3/28/2025 | 5.98 | 5.99 | 5.65 | 5.66 | 20,251,592 | 5.66 |
| 3/27/2025 | 6.00 | 6.05 | 5.93 | 6.02 | 8,996,000 | 6.02 |
| 3/26/2025 | 6.20 | 6.23 | 5.98 | 5.99 | 10,215,075 | 5.99 |
| 3/25/2025 | 6.08 | 6.33 | 6.06 | 6.28 | 17,723,279 | 6.28 |
| 3/24/2025 | 5.99 | 6.09 | 5.96 | 6.06 | 7,691,651 | 6.06 |
| 3/21/2025 | 5.93 | 6.02 | 5.89 | 5.91 | 12,959,512 | 5.91 |
| 3/20/2025 | 6.04 | 6.13 | 6.02 | 6.03 | 8,147,094 | 6.03 |
| 3/19/2025 | 6.08 | 6.17 | 6.04 | 6.10 | 10,642,419 | 6.10 |
| 3/18/2025 | 6.06 | 6.14 | 5.97 | 6.07 | 8,391,983 | 6.07 |
| 3/17/2025 | 6.01 | 6.13 | 6.00 | 6.07 | 7,985,309 | 6.07 |
| 3/14/2025 | 5.94 | 6.05 | 5.84 | 6.02 | 12,236,963 | 6.02 |
| 3/13/2025 | 5.96 | 6.06 | 5.84 | 5.87 | 10,523,945 | 5.87 |
| 3/12/2025 | 6.02 | 6.11 | 5.88 | 6.00 | 13,327,764 | 6.00 |
| 3/11/2025 | 5.88 | 6.00 | 5.80 | 5.99 | 20,653,677 | 5.99 |
| 3/10/2025 | 5.95 | 6.04 | 5.83 | 5.90 | 13,459,921 | 5.90 |
| 3/07/2025 | 6.31 | 6.32 | 5.98 | 6.06 | 13,268,420 | 6.06 |
| 3/06/2025 | 6.20 | 6.42 | 6.17 | 6.36 | 8,732,024 | 6.36 |
| 3/05/2025 | 6.11 | 6.26 | 6.03 | 6.26 | 9,501,717 | 6.26 |
| 3/04/2025 | 5.83 | 6.06 | 5.64 | 5.93 | 11,256,007 | 5.93 |
| 3/03/2025 | 6.27 | 6.31 | 5.92 | 5.93 | 7,269,145 | 5.93 |
| 2/28/2025 | 6.20 | 6.32 | 6.11 | 6.20 | 13,845,521 | 6.20 |
| 2/27/2025 | 6.45 | 6.55 | 6.29 | 6.29 | 5,932,029 | 6.29 |
| 2/26/2025 | 6.48 | 6.60 | 6.38 | 6.46 | 9,438,559 | 6.46 |
| 2/25/2025 | 6.42 | 6.53 | 6.36 | 6.44 | 11,772,183 | 6.44 |
| 2/24/2025 | 6.52 | 6.56 | 6.33 | 6.39 | 12,054,761 | 6.39 |
| 2/21/2025 | 6.76 | 6.79 | 6.53 | 6.53 | 7,159,711 | 6.53 |
| 2/20/2025 | 6.70 | 6.75 | 6.64 | 6.71 | 6,247,392 | 6.71 |
| 2/19/2025 | 6.69 | 6.70 | 6.59 | 6.66 | 5,753,834 | 6.66 |
| 2/18/2025 | 6.75 | 6.76 | 6.66 | 6.72 | 5,812,860 | 6.72 |
| 2/14/2025 | 6.72 | 6.76 | 6.58 | 6.71 | 5,143,477 | 6.71 |
| 2/13/2025 | 6.54 | 6.75 | 6.54 | 6.66 | 7,844,732 | 6.66 |
| 2/12/2025 | 6.53 | 6.61 | 6.42 | 6.59 | 7,200,258 | 6.59 |
| 2/11/2025 | 6.57 | 6.65 | 6.54 | 6.62 | 7,306,743 | 6.62 |
| 2/10/2025 | 6.70 | 6.79 | 6.61 | 6.64 | 8,086,553 | 6.64 |
| 2/07/2025 | 6.74 | 6.84 | 6.58 | 6.69 | 8,312,720 | 6.69 |
| 2/06/2025 | 6.28 | 6.80 | 6.22 | 6.78 | 25,564,444 | 6.78 |
| 2/05/2025 | 6.08 | 6.11 | 5.94 | 5.98 | 9,009,571 | 5.98 |
| 2/04/2025 | 6.11 | 6.17 | 6.00 | 6.08 | 6,920,506 | 6.08 |
| 2/03/2025 | 5.75 | 6.14 | 5.59 | 6.03 | 15,158,765 | 6.03 |
| 1/31/2025 | 6.02 | 6.13 | 5.90 | 5.93 | 10,248,567 | 5.93 |
| 1/30/2025 | 5.94 | 6.20 | 5.93 | 6.08 | 11,239,724 | 6.08 |
| 1/29/2025 | 5.83 | 5.97 | 5.79 | 5.89 | 6,106,790 | 5.89 |
| 1/28/2025 | 5.92 | 5.94 | 5.81 | 5.84 | 9,087,963 | 5.84 |
| 1/27/2025 | 5.84 | 5.96 | 5.80 | 5.90 | 9,023,427 | 5.90 |
| 1/24/2025 | 5.86 | 5.99 | 5.85 | 5.98 | 7,935,661 | 5.98 |
| 1/23/2025 | 5.58 | 5.87 | 5.52 | 5.77 | 7,112,293 | 5.77 |
| 1/22/2025 | 5.50 | 5.65 | 5.46 | 5.58 | 7,093,959 | 5.58 |
| 1/21/2025 | 5.44 | 5.54 | 5.39 | 5.51 | 5,495,011 | 5.51 |
| 1/17/2025 | 5.51 | 5.56 | 5.34 | 5.36 | 8,219,343 | 5.36 |
| 1/16/2025 | 5.56 | 5.57 | 5.41 | 5.45 | 6,339,452 | 5.45 |
| 1/15/2025 | 5.57 | 5.57 | 5.45 | 5.56 | 11,719,849 | 5.56 |
| 1/14/2025 | 5.50 | 5.50 | 5.33 | 5.40 | 14,083,699 | 5.40 |
| 1/13/2025 | 5.51 | 5.55 | 5.35 | 5.38 | 7,949,575 | 5.38 |
| 1/10/2025 | 5.68 | 5.68 | 5.55 | 5.57 | 20,620,837 | 5.57 |
| 1/08/2025 | 5.69 | 5.70 | 5.61 | 5.69 | 12,637,938 | 5.69 |
| 1/07/2025 | 5.75 | 5.75 | 5.60 | 5.71 | 16,538,245 | 5.71 |
| 1/06/2025 | 5.73 | 5.88 | 5.71 | 5.73 | 6,661,060 | 5.73 |
| 1/03/2025 | 5.72 | 5.72 | 5.62 | 5.66 | 13,939,859 | 5.66 |