NYSE - Delayed Quote • USD
CEMEX, S.A.B. de C.V. (CX)
At close: April 25 at 4:00 PM EDT
After hours: 8:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 8.00 | 8.27 | 7.82 | 8.18 | 8.18 | 10,528,100 |
| Apr 24, 2024 | 8.12 | 8.22 | 7.83 | 8.12 | 8.12 | 8,237,300 |
| Apr 23, 2024 | 8.12 | 8.35 | 8.10 | 8.27 | 8.27 | 3,988,900 |
| Apr 22, 2024 | 8.02 | 8.21 | 7.99 | 8.18 | 8.18 | 4,807,300 |
| Apr 19, 2024 | 8.04 | 8.07 | 7.84 | 7.99 | 7.99 | 6,100,500 |
| Apr 18, 2024 | 8.26 | 8.31 | 8.04 | 8.08 | 8.08 | 9,867,500 |
| Apr 17, 2024 | 8.48 | 8.48 | 8.18 | 8.18 | 8.18 | 6,713,600 |
| Apr 16, 2024 | 8.28 | 8.60 | 8.26 | 8.40 | 8.40 | 8,933,200 |
| Apr 15, 2024 | 8.71 | 8.71 | 8.37 | 8.40 | 8.40 | 3,832,500 |
| Apr 12, 2024 | 8.66 | 8.73 | 8.51 | 8.56 | 8.56 | 4,076,400 |
| Apr 11, 2024 | 8.65 | 8.75 | 8.55 | 8.74 | 8.74 | 5,196,800 |
| Apr 10, 2024 | 8.60 | 8.73 | 8.55 | 8.58 | 8.58 | 5,401,200 |
| Apr 9, 2024 | 8.89 | 9.00 | 8.72 | 8.76 | 8.76 | 6,972,700 |
| Apr 8, 2024 | 8.85 | 8.93 | 8.77 | 8.87 | 8.87 | 3,965,100 |
| Apr 5, 2024 | 8.84 | 8.95 | 8.76 | 8.80 | 8.80 | 6,475,300 |
| Apr 4, 2024 | 9.20 | 9.24 | 8.83 | 8.83 | 8.83 | 7,734,000 |
| Apr 3, 2024 | 9.02 | 9.27 | 8.96 | 9.15 | 9.15 | 10,288,800 |
| Apr 2, 2024 | 9.03 | 9.12 | 8.99 | 9.02 | 9.02 | 13,123,000 |
| Apr 1, 2024 | 9.00 | 9.15 | 8.95 | 9.07 | 9.07 | 13,458,300 |
| Mar 28, 2024 | 8.84 | 9.03 | 8.78 | 9.01 | 9.01 | 9,395,300 |
| Mar 27, 2024 | 8.83 | 8.92 | 8.81 | 8.85 | 8.85 | 7,047,500 |
| Mar 26, 2024 | 8.61 | 8.80 | 8.55 | 8.80 | 8.80 | 6,344,700 |
| Mar 25, 2024 | 8.59 | 8.67 | 8.45 | 8.59 | 8.59 | 9,817,500 |
| Mar 22, 2024 | 8.45 | 8.62 | 8.39 | 8.59 | 8.59 | 13,921,800 |
| Mar 21, 2024 | 8.49 | 8.52 | 8.40 | 8.46 | 8.46 | 15,068,300 |
| Mar 20, 2024 | 8.23 | 8.47 | 8.19 | 8.43 | 8.43 | 13,017,400 |
| Mar 19, 2024 | 8.24 | 8.33 | 8.21 | 8.26 | 8.26 | 3,357,800 |
| Mar 18, 2024 | 8.44 | 8.44 | 8.24 | 8.31 | 8.31 | 3,809,500 |
| Mar 15, 2024 | 8.48 | 8.52 | 8.35 | 8.37 | 8.37 | 12,624,400 |
| Mar 14, 2024 | 8.16 | 8.47 | 8.11 | 8.46 | 8.46 | 9,766,600 |
| Mar 13, 2024 | 8.02 | 8.17 | 8.02 | 8.16 | 8.16 | 4,714,200 |
| Mar 12, 2024 | 8.14 | 8.19 | 8.01 | 8.08 | 8.08 | 4,945,400 |
| Mar 11, 2024 | 7.94 | 8.14 | 7.88 | 8.12 | 8.12 | 7,468,200 |
| Mar 8, 2024 | 7.92 | 7.99 | 7.88 | 7.91 | 7.91 | 4,496,300 |
| Mar 7, 2024 | 7.94 | 8.04 | 7.87 | 7.90 | 7.90 | 4,370,900 |
| Mar 6, 2024 | 7.71 | 7.88 | 7.71 | 7.86 | 7.86 | 5,446,900 |
| Mar 5, 2024 | 7.72 | 7.76 | 7.56 | 7.69 | 7.69 | 6,261,000 |
| Mar 4, 2024 | 7.89 | 7.96 | 7.71 | 7.75 | 7.75 | 5,044,700 |
| Mar 1, 2024 | 7.67 | 7.90 | 7.65 | 7.84 | 7.84 | 4,783,800 |
| Feb 29, 2024 | 7.81 | 7.92 | 7.63 | 7.64 | 7.64 | 6,640,800 |
| Feb 28, 2024 | 7.90 | 7.95 | 7.68 | 7.68 | 7.68 | 3,810,300 |
| Feb 27, 2024 | 8.11 | 8.14 | 7.95 | 7.96 | 7.96 | 4,278,100 |
| Feb 26, 2024 | 8.12 | 8.22 | 8.07 | 8.08 | 8.08 | 3,733,700 |
| Feb 23, 2024 | 7.98 | 8.19 | 7.96 | 8.15 | 8.15 | 5,893,500 |
| Feb 22, 2024 | 8.00 | 8.02 | 7.89 | 8.01 | 8.01 | 5,111,300 |
| Feb 21, 2024 | 7.87 | 7.96 | 7.78 | 7.95 | 7.95 | 5,389,300 |
| Feb 20, 2024 | 7.80 | 8.00 | 7.74 | 7.83 | 7.83 | 4,054,100 |
| Feb 16, 2024 | 7.69 | 7.87 | 7.66 | 7.83 | 7.83 | 5,922,900 |
| Feb 15, 2024 | 7.57 | 7.77 | 7.57 | 7.68 | 7.68 | 10,169,500 |
| Feb 14, 2024 | 7.65 | 7.70 | 7.54 | 7.57 | 7.57 | 11,026,700 |
| Feb 13, 2024 | 7.59 | 7.70 | 7.51 | 7.60 | 7.60 | 4,662,900 |
| Feb 12, 2024 | 7.64 | 7.83 | 7.62 | 7.79 | 7.79 | 3,944,800 |
| Feb 9, 2024 | 7.79 | 7.96 | 7.56 | 7.66 | 7.66 | 10,927,400 |
| Feb 8, 2024 | 8.63 | 8.73 | 7.75 | 7.98 | 7.98 | 17,051,600 |
| Feb 7, 2024 | 8.67 | 8.81 | 8.63 | 8.74 | 8.74 | 4,877,100 |
| Feb 6, 2024 | 8.50 | 8.69 | 8.50 | 8.68 | 8.68 | 4,600,000 |
| Feb 5, 2024 | 8.50 | 8.53 | 8.37 | 8.46 | 8.46 | 3,469,400 |
| Feb 2, 2024 | 8.39 | 8.59 | 8.31 | 8.57 | 8.57 | 5,238,100 |
| Feb 1, 2024 | 8.37 | 8.47 | 8.29 | 8.42 | 8.42 | 9,310,300 |
| Jan 31, 2024 | 8.28 | 8.39 | 8.24 | 8.28 | 8.28 | 5,886,900 |
| Jan 30, 2024 | 8.30 | 8.39 | 8.24 | 8.35 | 8.35 | 4,593,200 |
| Jan 29, 2024 | 8.26 | 8.34 | 8.18 | 8.32 | 8.32 | 5,937,200 |
| Jan 26, 2024 | 8.16 | 8.34 | 8.10 | 8.24 | 8.24 | 6,357,600 |
| Jan 25, 2024 | 7.86 | 8.20 | 7.77 | 8.12 | 8.12 | 12,027,300 |
| Jan 24, 2024 | 7.64 | 7.80 | 7.58 | 7.74 | 7.74 | 10,921,200 |
| Jan 23, 2024 | 7.47 | 7.60 | 7.41 | 7.51 | 7.51 | 5,674,600 |
| Jan 22, 2024 | 7.47 | 7.56 | 7.39 | 7.43 | 7.43 | 3,444,200 |
| Jan 19, 2024 | 7.42 | 7.49 | 7.31 | 7.46 | 7.46 | 4,994,000 |
| Jan 18, 2024 | 7.49 | 7.52 | 7.33 | 7.41 | 7.41 | 3,392,400 |
| Jan 17, 2024 | 7.34 | 7.45 | 7.25 | 7.43 | 7.43 | 5,638,100 |
| Jan 16, 2024 | 7.78 | 7.79 | 7.37 | 7.41 | 7.41 | 8,451,300 |
| Jan 12, 2024 | 7.80 | 7.91 | 7.76 | 7.85 | 7.85 | 4,276,100 |
| Jan 11, 2024 | 7.86 | 7.89 | 7.75 | 7.83 | 7.83 | 4,240,400 |
| Jan 10, 2024 | 7.76 | 7.88 | 7.68 | 7.87 | 7.87 | 5,334,900 |
| Jan 9, 2024 | 7.72 | 7.86 | 7.72 | 7.80 | 7.80 | 4,427,700 |
| Jan 8, 2024 | 7.65 | 7.77 | 7.63 | 7.74 | 7.74 | 4,137,200 |
| Jan 5, 2024 | 7.37 | 7.69 | 7.37 | 7.68 | 7.68 | 4,320,300 |
| Jan 4, 2024 | 7.35 | 7.49 | 7.34 | 7.43 | 7.43 | 2,916,400 |
| Jan 3, 2024 | 7.49 | 7.55 | 7.38 | 7.42 | 7.42 | 4,559,500 |
| Jan 2, 2024 | 7.69 | 7.77 | 7.57 | 7.61 | 7.61 | 4,621,100 |
| Dec 29, 2023 | 7.90 | 7.91 | 7.74 | 7.75 | 7.75 | 4,935,700 |
| Dec 28, 2023 | 8.04 | 8.10 | 7.78 | 7.89 | 7.89 | 6,053,500 |
| Dec 27, 2023 | 8.12 | 8.16 | 8.07 | 8.10 | 8.10 | 2,072,500 |
| Dec 26, 2023 | 8.19 | 8.27 | 8.09 | 8.13 | 8.13 | 3,229,000 |
| Dec 22, 2023 | 8.10 | 8.23 | 8.07 | 8.21 | 8.21 | 5,994,800 |
| Dec 21, 2023 | 7.98 | 8.09 | 7.85 | 8.09 | 8.09 | 3,772,500 |
| Dec 20, 2023 | 7.95 | 8.03 | 7.83 | 7.83 | 7.83 | 6,488,700 |
| Dec 19, 2023 | 7.92 | 8.00 | 7.90 | 7.99 | 7.99 | 4,235,100 |
| Dec 18, 2023 | 7.83 | 7.91 | 7.77 | 7.87 | 7.87 | 4,440,600 |
| Dec 15, 2023 | 7.86 | 7.96 | 7.77 | 7.81 | 7.81 | 7,975,200 |
| Dec 14, 2023 | 7.43 | 7.93 | 7.43 | 7.85 | 7.85 | 10,228,800 |
| Dec 13, 2023 | 7.08 | 7.47 | 7.08 | 7.46 | 7.46 | 6,134,400 |
| Dec 12, 2023 | 7.14 | 7.18 | 7.07 | 7.12 | 7.12 | 1,935,000 |
| Dec 11, 2023 | 7.10 | 7.22 | 7.06 | 7.11 | 7.11 | 2,321,900 |
| Dec 8, 2023 | 6.99 | 7.12 | 6.94 | 7.09 | 7.09 | 2,712,100 |
| Dec 7, 2023 | 6.98 | 7.02 | 6.90 | 7.00 | 7.00 | 2,859,300 |
| Dec 6, 2023 | 7.03 | 7.10 | 6.99 | 6.99 | 6.99 | 3,180,800 |
| Dec 5, 2023 | 6.95 | 7.02 | 6.84 | 6.95 | 6.95 | 4,090,800 |
| Dec 4, 2023 | 7.12 | 7.18 | 6.99 | 7.04 | 7.04 | 3,658,500 |
| Dec 1, 2023 | 6.96 | 7.21 | 6.87 | 7.20 | 7.20 | 6,549,800 |
| Nov 30, 2023 | 6.93 | 7.00 | 6.78 | 6.91 | 6.91 | 6,304,500 |
| Nov 29, 2023 | 6.80 | 6.96 | 6.72 | 6.93 | 6.93 | 5,661,500 |
| Nov 28, 2023 | 6.65 | 6.90 | 6.65 | 6.77 | 6.77 | 5,010,100 |
| Nov 27, 2023 | 6.79 | 6.89 | 6.67 | 6.70 | 6.70 | 9,763,900 |
| Nov 24, 2023 | 6.83 | 6.85 | 6.68 | 6.72 | 6.72 | 3,554,300 |
| Nov 22, 2023 | 6.87 | 6.91 | 6.75 | 6.76 | 6.76 | 3,205,800 |
| Nov 21, 2023 | 6.81 | 6.93 | 6.71 | 6.82 | 6.82 | 5,537,700 |
| Nov 20, 2023 | 6.92 | 6.92 | 6.55 | 6.73 | 6.73 | 6,634,500 |
| Nov 17, 2023 | 6.88 | 7.08 | 6.88 | 6.98 | 6.98 | 2,870,800 |
| Nov 16, 2023 | 7.00 | 7.08 | 6.85 | 6.88 | 6.88 | 4,318,500 |
| Nov 15, 2023 | 7.12 | 7.17 | 6.97 | 7.00 | 7.00 | 3,683,000 |
| Nov 14, 2023 | 7.01 | 7.17 | 7.00 | 7.09 | 7.09 | 4,531,600 |
| Nov 13, 2023 | 6.90 | 6.97 | 6.84 | 6.84 | 6.84 | 2,377,700 |
| Nov 10, 2023 | 6.89 | 6.96 | 6.84 | 6.94 | 6.94 | 2,481,600 |
| Nov 9, 2023 | 6.97 | 7.06 | 6.82 | 6.82 | 6.82 | 6,462,800 |
| Nov 8, 2023 | 6.79 | 6.93 | 6.76 | 6.88 | 6.88 | 6,124,300 |
| Nov 7, 2023 | 6.66 | 6.83 | 6.64 | 6.79 | 6.79 | 5,333,700 |
| Nov 6, 2023 | 6.69 | 6.76 | 6.64 | 6.71 | 6.71 | 7,053,400 |
| Nov 3, 2023 | 6.49 | 6.76 | 6.42 | 6.69 | 6.69 | 9,051,500 |
| Nov 2, 2023 | 6.25 | 6.50 | 6.24 | 6.43 | 6.43 | 6,169,200 |
| Nov 1, 2023 | 6.00 | 6.17 | 5.99 | 6.14 | 6.14 | 6,789,300 |
| Oct 31, 2023 | 5.97 | 6.08 | 5.90 | 5.97 | 5.97 | 3,796,900 |
| Oct 30, 2023 | 6.00 | 6.07 | 5.87 | 5.94 | 5.94 | 4,909,400 |
| Oct 27, 2023 | 6.19 | 6.29 | 5.92 | 5.95 | 5.95 | 4,832,900 |
| Oct 26, 2023 | 5.99 | 6.35 | 5.99 | 6.20 | 6.20 | 12,657,000 |
| Oct 25, 2023 | 5.88 | 6.06 | 5.86 | 6.00 | 6.00 | 6,252,100 |
| Oct 24, 2023 | 6.04 | 6.06 | 5.91 | 5.94 | 5.94 | 3,089,400 |
| Oct 23, 2023 | 5.93 | 6.04 | 5.89 | 5.94 | 5.94 | 5,931,400 |
| Oct 20, 2023 | 5.93 | 6.07 | 5.93 | 6.00 | 6.00 | 3,507,000 |
| Oct 19, 2023 | 6.14 | 6.19 | 6.02 | 6.03 | 6.03 | 4,097,400 |
| Oct 18, 2023 | 6.29 | 6.31 | 6.03 | 6.09 | 6.09 | 5,154,000 |
| Oct 17, 2023 | 6.37 | 6.42 | 6.29 | 6.37 | 6.37 | 4,343,900 |
| Oct 16, 2023 | 6.26 | 6.64 | 6.22 | 6.45 | 6.45 | 7,729,000 |
| Oct 13, 2023 | 6.22 | 6.30 | 6.12 | 6.16 | 6.16 | 4,145,200 |
| Oct 12, 2023 | 6.33 | 6.42 | 6.10 | 6.17 | 6.17 | 7,205,000 |
| Oct 11, 2023 | 6.14 | 6.43 | 6.11 | 6.41 | 6.41 | 12,953,400 |
| Oct 10, 2023 | 5.98 | 6.12 | 5.89 | 6.07 | 6.07 | 9,891,900 |
| Oct 9, 2023 | 5.76 | 5.92 | 5.67 | 5.89 | 5.89 | 9,504,300 |
| Oct 6, 2023 | 5.84 | 6.01 | 5.81 | 5.81 | 5.81 | 14,685,000 |
| Oct 5, 2023 | 6.22 | 6.22 | 5.73 | 5.86 | 5.86 | 18,093,700 |
| Oct 4, 2023 | 6.14 | 6.25 | 6.07 | 6.25 | 6.25 | 8,217,100 |
| Oct 3, 2023 | 6.41 | 6.46 | 6.11 | 6.14 | 6.14 | 8,106,900 |
| Oct 2, 2023 | 6.52 | 6.61 | 6.39 | 6.45 | 6.45 | 4,841,000 |
| Sep 29, 2023 | 6.71 | 6.78 | 6.49 | 6.50 | 6.50 | 4,853,200 |
| Sep 28, 2023 | 6.56 | 6.65 | 6.52 | 6.63 | 6.63 | 8,346,900 |
| Sep 27, 2023 | 6.58 | 6.66 | 6.47 | 6.55 | 6.55 | 8,609,800 |
| Sep 26, 2023 | 6.58 | 6.67 | 6.52 | 6.54 | 6.54 | 7,183,200 |
| Sep 25, 2023 | 6.67 | 6.79 | 6.63 | 6.66 | 6.66 | 16,253,300 |
| Sep 22, 2023 | 6.80 | 6.91 | 6.67 | 6.68 | 6.68 | 7,316,000 |
| Sep 21, 2023 | 7.03 | 7.06 | 6.70 | 6.80 | 6.80 | 11,436,800 |
| Sep 20, 2023 | 7.14 | 7.25 | 7.11 | 7.12 | 7.12 | 6,650,900 |
| Sep 19, 2023 | 6.94 | 7.20 | 6.83 | 7.12 | 7.12 | 7,629,200 |
| Sep 18, 2023 | 6.81 | 6.96 | 6.79 | 6.94 | 6.94 | 6,418,600 |
| Sep 15, 2023 | 6.85 | 6.87 | 6.71 | 6.82 | 6.82 | 10,249,600 |
| Sep 14, 2023 | 6.93 | 6.95 | 6.80 | 6.85 | 6.85 | 20,545,700 |
| Sep 13, 2023 | 7.00 | 7.03 | 6.88 | 6.89 | 6.89 | 6,850,500 |
| Sep 12, 2023 | 6.99 | 7.05 | 6.91 | 6.95 | 6.95 | 16,407,700 |
| Sep 11, 2023 | 7.30 | 7.38 | 7.03 | 7.05 | 7.05 | 9,374,600 |
| Sep 8, 2023 | 7.35 | 7.48 | 7.18 | 7.19 | 7.19 | 13,193,500 |
| Sep 7, 2023 | 7.52 | 7.59 | 7.37 | 7.38 | 7.38 | 10,229,000 |
| Sep 6, 2023 | 7.74 | 7.80 | 7.53 | 7.59 | 7.59 | 8,098,900 |
| Sep 5, 2023 | 8.07 | 8.08 | 7.72 | 7.74 | 7.74 | 6,822,700 |
| Sep 1, 2023 | 8.22 | 8.26 | 8.00 | 8.07 | 8.07 | 6,764,800 |
| Aug 31, 2023 | 8.34 | 8.39 | 7.91 | 7.97 | 7.97 | 11,115,500 |
| Aug 30, 2023 | 8.41 | 8.46 | 8.30 | 8.31 | 8.31 | 10,378,900 |
| Aug 29, 2023 | 8.21 | 8.37 | 8.07 | 8.37 | 8.37 | 4,651,900 |
| Aug 28, 2023 | 8.17 | 8.30 | 8.17 | 8.27 | 8.27 | 3,392,200 |
| Aug 25, 2023 | 8.06 | 8.19 | 7.89 | 8.15 | 8.15 | 4,742,600 |
| Aug 24, 2023 | 8.05 | 8.20 | 7.98 | 8.01 | 8.01 | 4,629,500 |
| Aug 23, 2023 | 8.10 | 8.25 | 8.09 | 8.14 | 8.14 | 5,698,700 |
| Aug 22, 2023 | 8.00 | 8.09 | 7.90 | 8.06 | 8.06 | 4,396,900 |
| Aug 21, 2023 | 7.84 | 7.97 | 7.74 | 7.96 | 7.96 | 4,742,100 |
| Aug 18, 2023 | 7.63 | 7.89 | 7.55 | 7.80 | 7.80 | 7,009,100 |
| Aug 17, 2023 | 8.13 | 8.18 | 7.68 | 7.69 | 7.69 | 8,126,400 |
| Aug 16, 2023 | 7.93 | 8.19 | 7.93 | 8.07 | 8.07 | 7,857,800 |
| Aug 15, 2023 | 7.89 | 8.01 | 7.86 | 8.00 | 8.00 | 4,637,100 |
| Aug 14, 2023 | 7.76 | 7.98 | 7.65 | 7.97 | 7.97 | 6,368,700 |
| Aug 11, 2023 | 7.79 | 7.93 | 7.70 | 7.78 | 7.78 | 5,665,800 |
| Aug 10, 2023 | 7.95 | 8.02 | 7.78 | 7.84 | 7.84 | 6,169,300 |
| Aug 9, 2023 | 7.91 | 8.00 | 7.84 | 7.93 | 7.93 | 8,239,800 |
| Aug 8, 2023 | 7.73 | 7.93 | 7.64 | 7.92 | 7.92 | 4,898,700 |
| Aug 7, 2023 | 7.73 | 7.89 | 7.63 | 7.87 | 7.87 | 6,771,900 |
| Aug 4, 2023 | 7.59 | 7.72 | 7.49 | 7.66 | 7.66 | 9,160,600 |
| Aug 3, 2023 | 7.48 | 7.54 | 7.37 | 7.50 | 7.50 | 5,677,400 |
| Aug 2, 2023 | 7.56 | 7.60 | 7.48 | 7.56 | 7.56 | 5,863,700 |
| Aug 1, 2023 | 7.51 | 7.68 | 7.46 | 7.64 | 7.64 | 6,171,000 |
| Jul 31, 2023 | 7.67 | 7.75 | 7.52 | 7.62 | 7.62 | 7,396,300 |
| Jul 28, 2023 | 7.78 | 7.82 | 7.57 | 7.67 | 7.67 | 8,695,600 |
| Jul 27, 2023 | 7.75 | 8.17 | 7.51 | 7.52 | 7.52 | 21,784,700 |
| Jul 26, 2023 | 7.43 | 7.64 | 7.43 | 7.54 | 7.54 | 7,027,200 |
| Jul 25, 2023 | 7.38 | 7.47 | 7.32 | 7.44 | 7.44 | 4,478,400 |
| Jul 24, 2023 | 7.45 | 7.45 | 7.29 | 7.38 | 7.38 | 4,062,600 |
| Jul 21, 2023 | 7.37 | 7.47 | 7.35 | 7.41 | 7.41 | 3,693,500 |
| Jul 20, 2023 | 7.46 | 7.53 | 7.34 | 7.46 | 7.46 | 6,140,000 |
| Jul 19, 2023 | 7.40 | 7.46 | 7.37 | 7.46 | 7.46 | 5,245,200 |
| Jul 18, 2023 | 7.31 | 7.48 | 7.29 | 7.44 | 7.44 | 3,649,200 |
| Jul 17, 2023 | 7.30 | 7.40 | 7.22 | 7.35 | 7.35 | 3,198,500 |
| Jul 14, 2023 | 7.33 | 7.39 | 7.18 | 7.32 | 7.32 | 5,710,300 |
| Jul 13, 2023 | 7.10 | 7.40 | 7.04 | 7.34 | 7.34 | 7,654,200 |
| Jul 12, 2023 | 7.05 | 7.12 | 6.99 | 7.04 | 7.04 | 7,779,400 |
| Jul 11, 2023 | 6.90 | 7.00 | 6.83 | 6.96 | 6.96 | 5,863,900 |
| Jul 10, 2023 | 6.70 | 6.86 | 6.66 | 6.81 | 6.81 | 4,618,200 |
| Jul 7, 2023 | 6.61 | 6.77 | 6.57 | 6.69 | 6.69 | 7,275,500 |
| Jul 6, 2023 | 6.85 | 6.89 | 6.55 | 6.57 | 6.57 | 6,338,500 |
| Jul 5, 2023 | 6.98 | 7.04 | 6.92 | 6.97 | 6.97 | 4,172,800 |
| Jul 3, 2023 | 7.09 | 7.12 | 7.02 | 7.08 | 7.08 | 1,600,600 |
| Jun 30, 2023 | 7.07 | 7.11 | 7.01 | 7.08 | 7.08 | 5,933,400 |
| Jun 29, 2023 | 6.95 | 7.10 | 6.95 | 6.99 | 6.99 | 6,029,500 |
| Jun 28, 2023 | 6.99 | 7.07 | 6.94 | 6.96 | 6.96 | 4,349,100 |
| Jun 27, 2023 | 6.90 | 7.10 | 6.87 | 7.04 | 7.04 | 3,918,300 |
| Jun 26, 2023 | 6.92 | 7.05 | 6.89 | 6.89 | 6.89 | 3,651,300 |
| Jun 23, 2023 | 6.85 | 6.93 | 6.82 | 6.90 | 6.90 | 2,089,600 |
| Jun 22, 2023 | 6.96 | 6.97 | 6.84 | 6.88 | 6.88 | 2,774,200 |
| Jun 21, 2023 | 7.01 | 7.10 | 6.97 | 7.01 | 7.01 | 4,980,500 |
| Jun 20, 2023 | 7.14 | 7.21 | 6.97 | 7.02 | 7.02 | 5,628,100 |
| Jun 16, 2023 | 7.26 | 7.30 | 7.18 | 7.20 | 7.20 | 7,171,100 |
| Jun 15, 2023 | 7.19 | 7.35 | 7.19 | 7.30 | 7.30 | 7,194,700 |
| Jun 14, 2023 | 7.17 | 7.29 | 7.14 | 7.26 | 7.26 | 7,850,900 |
| Jun 13, 2023 | 6.91 | 7.16 | 6.85 | 7.14 | 7.14 | 6,844,300 |
| Jun 12, 2023 | 6.95 | 6.99 | 6.88 | 6.90 | 6.90 | 3,206,000 |
| Jun 9, 2023 | 6.88 | 6.97 | 6.81 | 6.96 | 6.96 | 7,069,800 |
| Jun 8, 2023 | 6.85 | 6.90 | 6.74 | 6.87 | 6.87 | 8,563,600 |
| Jun 7, 2023 | 6.75 | 6.89 | 6.71 | 6.87 | 6.87 | 8,465,500 |
| Jun 6, 2023 | 6.36 | 6.74 | 6.36 | 6.72 | 6.72 | 6,808,600 |
| Jun 5, 2023 | 6.38 | 6.46 | 6.34 | 6.40 | 6.40 | 3,094,800 |
| Jun 2, 2023 | 6.15 | 6.39 | 6.13 | 6.37 | 6.37 | 4,675,700 |
| Jun 1, 2023 | 6.06 | 6.20 | 6.03 | 6.07 | 6.07 | 4,419,800 |
| May 31, 2023 | 5.97 | 6.11 | 5.97 | 6.00 | 6.00 | 6,868,200 |
| May 30, 2023 | 6.32 | 6.39 | 5.96 | 6.02 | 6.02 | 5,365,300 |
| May 26, 2023 | 6.29 | 6.37 | 6.23 | 6.30 | 6.30 | 3,413,100 |
| May 25, 2023 | 6.20 | 6.28 | 6.14 | 6.23 | 6.23 | 5,494,400 |
| May 24, 2023 | 6.20 | 6.22 | 6.02 | 6.17 | 6.17 | 9,487,200 |
| May 23, 2023 | 6.29 | 6.36 | 6.13 | 6.17 | 6.17 | 6,969,800 |
| May 22, 2023 | 6.45 | 6.54 | 6.33 | 6.34 | 6.34 | 6,351,000 |
| May 19, 2023 | 6.64 | 6.69 | 6.49 | 6.50 | 6.50 | 5,647,900 |
| May 18, 2023 | 6.61 | 6.64 | 6.50 | 6.59 | 6.59 | 4,249,400 |
| May 17, 2023 | 6.69 | 6.69 | 6.55 | 6.63 | 6.63 | 3,785,900 |
| May 16, 2023 | 6.55 | 6.66 | 6.54 | 6.61 | 6.61 | 2,754,600 |
| May 15, 2023 | 6.55 | 6.64 | 6.50 | 6.58 | 6.58 | 4,615,500 |
| May 12, 2023 | 6.68 | 6.68 | 6.58 | 6.61 | 6.61 | 3,955,500 |
| May 11, 2023 | 6.57 | 6.70 | 6.49 | 6.66 | 6.66 | 6,550,100 |
| May 10, 2023 | 6.82 | 6.85 | 6.59 | 6.63 | 6.63 | 4,169,400 |
| May 9, 2023 | 6.50 | 6.77 | 6.50 | 6.74 | 6.74 | 6,918,900 |
| May 8, 2023 | 6.60 | 6.67 | 6.52 | 6.55 | 6.55 | 5,213,800 |
| May 5, 2023 | 6.33 | 6.61 | 6.32 | 6.61 | 6.61 | 7,453,000 |
| May 4, 2023 | 6.49 | 6.57 | 6.31 | 6.35 | 6.35 | 8,856,300 |
| May 3, 2023 | 6.32 | 6.45 | 6.28 | 6.31 | 6.31 | 7,384,200 |
| May 2, 2023 | 6.12 | 6.73 | 6.00 | 6.38 | 6.38 | 25,876,900 |
| May 1, 2023 | 5.94 | 6.10 | 5.92 | 6.08 | 6.08 | 6,663,400 |
| Apr 28, 2023 | 5.81 | 6.04 | 5.81 | 6.00 | 6.00 | 9,840,300 |
| Apr 27, 2023 | 5.80 | 5.91 | 5.80 | 5.89 | 5.89 | 3,293,600 |
| Apr 26, 2023 | 5.81 | 5.95 | 5.77 | 5.79 | 5.79 | 9,600,600 |
Related Tickers
VMC Vulcan Materials Company
258.54
+0.83%
SUM Summit Materials, Inc.
39.37
+1.13%
EXP Eagle Materials Inc.
253.93
+0.32%
MLM Martin Marietta Materials, Inc.
597.07
+0.89%
CRH CRH plc
77.20
-0.55%
JHX James Hardie Industries plc
34.95
-0.63%
KNF Knife River Corporation
77.62
+0.73%
BCC Boise Cascade Company
138.46
+0.90%
CPAC Cementos Pacasmayo S.A.A.
5.25
+0.19%
GCC.MX GCC, S.A.B. de C.V.
196.23
+1.54%