Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Metals Company (NY: CMC )

53.27 -1.21 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.027 1.036 1.018 1.018 516,973 -0.01(-0.88%)
Oct 30, 2003 1.020 1.028 1.018 1.027 369,093 +0.01(+0.73%)
Oct 29, 2003 1.015 1.024 0.9991 1.020 552,730 +0.00(+0.49%)
Oct 28, 2003 0.9875 1.015 0.9875 1.015 718,792 +0.03(+2.93%)
Oct 27, 2003 0.9735 0.9941 0.9735 0.9859 468,487 +0.01(+1.10%)
Oct 24, 2003 0.9871 0.9871 0.9636 0.9751 420,608 -0.01(-1.21%)
Oct 23, 2003 0.9797 0.9883 0.9603 0.9871 749,701 +0.01(+0.55%)
Oct 22, 2003 0.9900 0.9933 0.9817 0.9817 676,367 -0.01(-1.24%)
Oct 21, 2003 0.9896 1.021 0.9896 0.9941 2,222,438 +0.01(+1.05%)
Oct 20, 2003 0.9954 1.006 0.9492 0.9838 1,418,190 -0.01(-1.12%)
Oct 17, 2003 0.9855 1.021 0.9632 0.9949 1,192,734 +0.01(+1.22%)
Oct 16, 2003 0.9314 1.005 0.9314 0.9830 2,443,045 +0.05(+5.58%)
Oct 15, 2003 0.8972 0.9335 0.8902 0.9310 1,646,677 +0.03(+3.48%)
Oct 14, 2003 0.8605 0.9013 0.8605 0.8997 1,004,854 +0.04(+4.55%)
Oct 13, 2003 0.8242 0.8592 0.8242 0.8605 406,063 +0.04(+4.40%)
Oct 10, 2003 0.8361 0.8423 0.8159 0.8242 339,396 -0.02(-2.39%)
Oct 09, 2003 0.8106 0.8493 0.8106 0.8444 569,094 +0.04(+4.55%)
Oct 08, 2003 0.8332 0.8332 0.8031 0.8077 567,882 -0.02(-2.44%)
Oct 07, 2003 0.8238 0.8370 0.8196 0.8279 386,669 +0.00(+0.25%)
Oct 06, 2003 0.8155 0.8279 0.8134 0.8258 350,305 +0.01(+0.70%)
Oct 03, 2003 0.8044 0.8205 0.8044 0.8200 378,184 +0.02(+2.90%)
Oct 02, 2003 0.7957 0.8040 0.7858 0.7969 306,668 +0.00(+0.52%)
Oct 01, 2003 0.7586 0.7932 0.7586 0.7928 510,306 +0.04(+4.63%)
Sep 30, 2003 0.7590 0.7726 0.7569 0.7578 786,065 -0.00(-0.49%)
Sep 29, 2003 0.7516 0.7619 0.7458 0.7615 313,335 +0.01(+1.54%)
Sep 26, 2003 0.7499 0.7615 0.7483 0.7499 380,002 +0.00(+0.17%)
Sep 25, 2003 0.7763 0.7780 0.7487 0.7487 298,789 -0.03(-3.35%)
Sep 24, 2003 0.7804 0.7949 0.7792 0.7747 307,880 -0.01(-0.69%)
Sep 23, 2003 0.7800 0.7887 0.7796 0.7800 219,395 -0.00(-0.05%)
Sep 22, 2003 0.7817 0.7879 0.7755 0.7804 363,032 -0.01(-0.68%)
Sep 19, 2003 0.7817 0.7982 0.7755 0.7858 684,246 -0.00(-0.47%)
Sep 18, 2003 0.7846 0.7895 0.7846 0.7895 636,367 +0.00(+0.10%)
Sep 17, 2003 0.8106 0.8106 0.7821 0.7887 412,729 -0.03(-3.43%)
Sep 16, 2003 0.7982 0.8196 0.8081 0.8167 392,729 +0.02(+2.33%)
Sep 15, 2003 0.8015 0.8027 0.7821 0.7982 545,458 +0.00(+0.10%)
Sep 12, 2003 0.7833 0.7986 0.7759 0.7974 243,637 +0.01(+1.52%)
Sep 11, 2003 0.7689 0.7916 0.7689 0.7854 232,728 +0.01(+1.49%)
Sep 10, 2003 0.8040 0.8040 0.7734 0.7738 526,670 -0.03(-4.04%)
Sep 09, 2003 0.8196 0.8233 0.8044 0.8064 198,789 -0.01(-1.56%)
Sep 08, 2003 0.8040 0.8291 0.8023 0.8192 343,638 +0.02(+2.16%)
Sep 05, 2003 0.8064 0.8246 0.8015 0.8019 298,183 -0.01(-1.07%)
Sep 04, 2003 0.7974 0.8229 0.7908 0.8106 310,911 +0.02(+2.02%)
Sep 03, 2003 0.8093 0.8139 0.7945 0.7945 343,638 -0.02(-2.33%)
Sep 02, 2003 0.8147 0.8209 0.8097 0.8134 322,426 -0.00(-0.30%)
Aug 29, 2003 0.7969 0.8159 0.7957 0.8159 205,455 +0.02(+2.12%)
Aug 28, 2003 0.7887 0.7994 0.7875 0.7990 293,941 +0.00(+0.52%)
Aug 27, 2003 0.7879 0.7998 0.7837 0.7949 335,759 +0.01(+0.89%)
Aug 26, 2003 0.7800 0.7879 0.7499 0.7879 927,278 +0.01(+0.74%)
Aug 25, 2003 0.7961 0.7961 0.7705 0.7821 343,638 -0.02(-1.91%)
Aug 22, 2003 0.8192 0.8225 0.7932 0.7974 359,396 -0.02(-2.18%)
Aug 21, 2003 0.8167 0.8205 0.8126 0.8151 273,941 -0.00(-0.20%)
Aug 20, 2003 0.8044 0.8167 0.8002 0.8167 446,669 +0.01(+1.02%)
Aug 19, 2003 0.7912 0.8085 0.7866 0.8085 358,184 +0.02(+2.19%)
Aug 18, 2003 0.7755 0.7920 0.7751 0.7912 344,850 +0.02(+2.08%)
Aug 15, 2003 0.7792 0.7792 0.7734 0.7751 455,760 +0.00(+0.00%)
Aug 14, 2003 0.7470 0.7751 0.7425 0.7751 386,669 +0.03(+3.81%)
Aug 13, 2003 0.7458 0.7528 0.7429 0.7466 260,607 +0.00(+0.11%)
Aug 12, 2003 0.7219 0.7462 0.7202 0.7458 455,760 +0.02(+3.31%)
Aug 11, 2003 0.7074 0.7231 0.6930 0.7219 533,942 +0.02(+2.28%)
Aug 08, 2003 0.7066 0.7153 0.7025 0.7058 164,243 -0.00(-0.12%)
Aug 07, 2003 0.7078 0.7120 0.6967 0.7066 278,789 -0.00(-0.17%)
Aug 06, 2003 0.7239 0.7272 0.7078 0.7078 294,547 -0.02(-2.11%)
Aug 05, 2003 0.7231 0.7314 0.7219 0.7231 660,004 +0.00(+0.17%)
Aug 04, 2003 0.7136 0.7231 0.7091 0.7219 608,488 +0.01(+0.86%)
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.