Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Metals Company (NY: CMC )

57.29 -0.26 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2003 1.104 1.115 1.104 1.109 205,945 +0.00(+0.16%)
Nov 26, 2003 1.113 1.117 1.084 1.108 407,250 -0.01(-0.46%)
Nov 25, 2003 1.072 1.113 1.067 1.113 554,603 +0.04(+3.49%)
Nov 24, 2003 1.058 1.075 1.045 1.075 501,231 +0.01(+1.34%)
Nov 21, 2003 1.052 1.066 1.051 1.061 332,413 +0.01(+1.19%)
Nov 20, 2003 1.055 1.060 1.047 1.048 541,840 -0.01(-0.73%)
Nov 19, 2003 1.015 1.057 1.015 1.056 562,145 +0.03(+3.33%)
Nov 18, 2003 1.064 1.064 1.021 1.022 400,869 -0.04(-3.89%)
Nov 17, 2003 1.039 1.064 1.023 1.064 454,241 +0.01(+1.11%)
Nov 14, 2003 1.077 1.077 1.048 1.052 513,994 -0.02(-1.77%)
Nov 13, 2003 1.073 1.076 1.058 1.071 574,907 -0.00(-0.40%)
Nov 12, 2003 1.070 1.070 1.055 1.075 832,485 +0.01(+0.89%)
Nov 11, 2003 1.079 1.079 1.059 1.066 604,494 -0.02(-1.98%)
Nov 10, 2003 1.111 1.113 1.083 1.087 887,017 -0.02(-1.98%)
Nov 07, 2003 1.117 1.120 1.113 1.109 301,086 -0.00(-0.43%)
Nov 06, 2003 1.084 1.114 1.076 1.114 590,571 +0.04(+3.40%)
Nov 05, 2003 1.070 1.079 1.065 1.077 313,269 +0.01(+0.89%)
Nov 04, 2003 1.070 1.079 1.066 1.068 670,629 +0.01(+0.81%)
Nov 03, 2003 1.076 1.082 1.056 1.059 815,081 -0.00(-0.41%)
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%)
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.