Commercial Metals Company (NY: CMC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 9.029 | 9.066 | 8.691 | 8.759 | 2,381,509 | -0.27(-2.99%) |
| May 30, 2012 | 9.224 | 9.254 | 9.021 | 9.029 | 1,001,878 | -0.35(-3.76%) |
| May 29, 2012 | 9.111 | 9.404 | 9.111 | 9.381 | 1,168,848 | +0.40(+4.51%) |
| May 25, 2012 | 9.051 | 9.093 | 8.946 | 8.976 | 615,709 | -0.07(-0.75%) |
| May 24, 2012 | 9.119 | 9.119 | 8.886 | 9.044 | 982,245 | -0.03(-0.33%) |
| May 23, 2012 | 9.006 | 9.111 | 8.624 | 9.074 | 2,171,077 | -0.01(-0.17%) |
| May 22, 2012 | 9.276 | 9.336 | 9.014 | 9.089 | 1,911,758 | -0.13(-1.46%) |
| May 21, 2012 | 9.119 | 9.284 | 9.119 | 9.224 | 1,943,122 | +0.10(+1.15%) |
| May 18, 2012 | 9.426 | 9.516 | 9.089 | 9.119 | 1,818,489 | -0.25(-2.64%) |
| May 17, 2012 | 9.599 | 9.711 | 9.336 | 9.366 | 1,311,674 | -0.21(-2.19%) |
| May 16, 2012 | 9.816 | 9.989 | 9.561 | 9.576 | 1,387,587 | -0.17(-1.77%) |
| May 15, 2012 | 9.966 | 10.03 | 9.681 | 9.749 | 1,527,059 | -0.19(-1.89%) |
| May 14, 2012 | 9.831 | 9.978 | 9.764 | 9.936 | 1,238,229 | -0.06(-0.60%) |
| May 11, 2012 | 9.861 | 10.18 | 9.824 | 9.996 | 954,748 | +0.04(+0.45%) |
| May 10, 2012 | 10.11 | 10.21 | 9.899 | 9.951 | 1,777,412 | -0.03(-0.30%) |
| May 09, 2012 | 9.846 | 10.19 | 9.764 | 9.981 | 2,000,371 | -0.04(-0.37%) |
| May 08, 2012 | 10.37 | 10.39 | 9.906 | 10.02 | 2,523,910 | -0.51(-4.84%) |
| May 07, 2012 | 10.58 | 10.64 | 10.43 | 10.53 | 880,101 | -0.07(-0.64%) |
| May 04, 2012 | 11.02 | 11.02 | 10.56 | 10.60 | 990,615 | -0.49(-4.46%) |
| May 03, 2012 | 11.23 | 11.32 | 10.98 | 11.09 | 1,196,048 | -0.15(-1.33%) |
| May 02, 2012 | 11.11 | 11.30 | 11.01 | 11.24 | 1,801,239 | +0.10(+0.87%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- 1 dead and 8 injured in Istanbul apartment building collapse
- Being a patient is getting harder in a strained and complex US health care system
- A Chinese spacecraft lands on the moon's far side to collect rocks in growing space rivalry with US
- With home prices up more than 50%, some states try to contain property taxes
- Oil producers led by Saudis face a decision on whether to extend production cuts as oil prices lag
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
- Boeing's first astronaut flight called off at the last minute in latest setback
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- The ANC party that freed South Africa from apartheid loses its 30-year majority in landmark election
- Live Nation reveals data breach at its Ticketmaster subsidiary
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Being a patient is getting harder in a strained and complex US health care system • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • Business
- Panama prepares to evacuate first island in face of rising sea levels • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.