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

Commercial Metals Company (NY: CMC )

55.52 +1.33 (+2.45%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 2, 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 1.073 1.082 1.064 1.064 494,850 -0.01(-0.88%)
Oct 30, 2003 1.065 1.074 1.063 1.073 353,298 +0.01(+0.73%)
Oct 29, 2003 1.060 1.070 1.044 1.065 529,077 +0.01(+0.49%)
Oct 28, 2003 1.032 1.060 1.032 1.060 688,033 +0.03(+2.93%)
Oct 27, 2003 1.017 1.039 1.017 1.030 448,439 +0.01(+1.10%)
Oct 24, 2003 1.031 1.031 1.007 1.019 402,609 -0.01(-1.21%)
Oct 23, 2003 1.023 1.033 1.003 1.031 717,619 +0.01(+0.55%)
Oct 22, 2003 1.034 1.038 1.026 1.026 647,423 -0.01(-1.24%)
Oct 21, 2003 1.034 1.066 1.034 1.039 2,127,333 +0.01(+1.05%)
Oct 20, 2003 1.040 1.051 0.9916 1.028 1,357,501 -0.01(-1.12%)
Oct 17, 2003 1.030 1.066 1.006 1.039 1,141,693 +0.01(+1.22%)
Oct 16, 2003 0.9731 1.050 0.9731 1.027 2,338,500 +0.05(+5.58%)
Oct 15, 2003 0.9373 0.9752 0.9300 0.9726 1,576,210 +0.03(+3.48%)
Oct 14, 2003 0.8989 0.9416 0.8989 0.9399 961,853 +0.04(+4.55%)
Oct 13, 2003 0.8610 0.8976 0.8610 0.8989 388,686 +0.04(+4.40%)
Oct 10, 2003 0.8735 0.8800 0.8524 0.8610 324,872 -0.02(-2.39%)
Oct 09, 2003 0.8468 0.8873 0.8468 0.8821 544,741 +0.04(+4.55%)
Oct 08, 2003 0.8705 0.8705 0.8390 0.8438 543,580 -0.02(-2.44%)
Oct 07, 2003 0.8606 0.8744 0.8563 0.8649 370,122 +0.00(+0.25%)
Oct 06, 2003 0.8520 0.8649 0.8498 0.8627 335,314 +0.01(+0.70%)
Oct 03, 2003 0.8403 0.8571 0.8403 0.8567 362,000 +0.02(+2.90%)
Oct 02, 2003 0.8313 0.8399 0.8209 0.8326 293,545 +0.00(+0.52%)
Oct 01, 2003 0.7925 0.8287 0.7925 0.8283 488,468 +0.04(+4.63%)
Sep 30, 2003 0.7929 0.8071 0.7908 0.7916 752,427 -0.00(-0.49%)
Sep 29, 2003 0.7852 0.7959 0.7791 0.7955 299,926 +0.01(+1.54%)
Sep 26, 2003 0.7834 0.7955 0.7817 0.7834 363,740 +0.00(+0.17%)
Sep 25, 2003 0.8110 0.8127 0.7822 0.7822 286,003 -0.03(-3.35%)
Sep 24, 2003 0.8153 0.8304 0.8140 0.8093 294,705 -0.01(-0.69%)
Sep 23, 2003 0.8149 0.8240 0.8145 0.8149 210,006 -0.00(-0.05%)
Sep 22, 2003 0.8166 0.8231 0.8102 0.8153 347,497 -0.01(-0.68%)
Sep 19, 2003 0.8166 0.8339 0.8102 0.8209 654,965 -0.00(-0.47%)
Sep 18, 2003 0.8196 0.8248 0.8196 0.8248 609,135 +0.00(+0.10%)
Sep 17, 2003 0.8468 0.8468 0.8171 0.8240 395,067 -0.03(-3.43%)
Sep 16, 2003 0.8339 0.8563 0.8442 0.8533 375,923 +0.02(+2.33%)
Sep 15, 2003 0.8373 0.8386 0.8171 0.8339 522,116 +0.00(+0.10%)
Sep 12, 2003 0.8184 0.8343 0.8106 0.8330 233,211 +0.01(+1.52%)
Sep 11, 2003 0.8033 0.8270 0.8033 0.8205 222,769 +0.01(+1.49%)
Sep 10, 2003 0.8399 0.8399 0.8080 0.8084 504,132 -0.03(-4.04%)
Sep 09, 2003 0.8563 0.8602 0.8403 0.8425 190,282 -0.01(-1.56%)
Sep 08, 2003 0.8399 0.8662 0.8382 0.8558 328,933 +0.02(+2.16%)
Sep 05, 2003 0.8425 0.8614 0.8373 0.8377 285,423 -0.01(-1.07%)
Sep 04, 2003 0.8330 0.8597 0.8261 0.8468 297,606 +0.02(+2.02%)
Sep 03, 2003 0.8455 0.8502 0.8300 0.8300 328,933 -0.02(-2.33%)
Sep 02, 2003 0.8511 0.8576 0.8459 0.8498 308,628 -0.00(-0.30%)
Aug 29, 2003 0.8326 0.8524 0.8313 0.8524 196,663 +0.02(+2.12%)
Aug 28, 2003 0.8240 0.8352 0.8227 0.8347 281,362 +0.00(+0.52%)
Aug 27, 2003 0.8231 0.8356 0.8188 0.8304 321,391 +0.01(+0.89%)
Aug 26, 2003 0.8149 0.8231 0.7834 0.8231 887,597 +0.01(+0.74%)
Aug 25, 2003 0.8317 0.8317 0.8050 0.8171 328,933 -0.02(-1.91%)
Aug 22, 2003 0.8558 0.8593 0.8287 0.8330 344,016 -0.02(-2.18%)
Aug 21, 2003 0.8533 0.8571 0.8489 0.8515 262,218 -0.00(-0.20%)
Aug 20, 2003 0.8403 0.8533 0.8360 0.8533 427,555 +0.01(+1.02%)
Aug 19, 2003 0.8265 0.8446 0.8218 0.8446 342,856 +0.02(+2.19%)
Aug 18, 2003 0.8102 0.8274 0.8097 0.8265 330,093 +0.02(+2.08%)
Aug 15, 2003 0.8140 0.8140 0.8080 0.8097 436,257 +0.00(+0.00%)
Aug 14, 2003 0.7804 0.8097 0.7757 0.8097 370,122 +0.03(+3.81%)
Aug 13, 2003 0.7791 0.7865 0.7761 0.7800 249,455 +0.00(+0.11%)
Aug 12, 2003 0.7541 0.7796 0.7524 0.7791 436,257 +0.02(+3.31%)
Aug 11, 2003 0.7391 0.7554 0.7240 0.7541 511,093 +0.02(+2.28%)
Aug 08, 2003 0.7382 0.7472 0.7339 0.7373 157,214 -0.00(-0.12%)
Aug 07, 2003 0.7395 0.7438 0.7279 0.7382 266,859 -0.00(-0.17%)
Aug 06, 2003 0.7563 0.7597 0.7395 0.7395 281,942 -0.02(-2.11%)
Aug 05, 2003 0.7554 0.7641 0.7541 0.7554 631,760 +0.00(+0.17%)
Aug 04, 2003 0.7455 0.7554 0.7408 0.7541 582,449 +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.