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

Commercial Metals Company (NY: CMC )

53.48 -0.23 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 1.370 1.390 1.347 1.372 1,008,844 +0.00(+0.16%)
Mar 30, 2004 1.335 1.373 1.329 1.370 1,303,549 +0.03(+2.58%)
Mar 29, 2004 1.326 1.376 1.326 1.335 1,590,133 +0.01(+0.71%)
Mar 26, 2004 1.324 1.333 1.307 1.326 969,395 -0.00(-0.32%)
Mar 25, 2004 1.346 1.362 1.295 1.330 1,357,501 -0.01(-0.55%)
Mar 24, 2004 1.354 1.374 1.301 1.338 2,174,323 -0.01(-0.77%)
Mar 23, 2004 1.476 1.482 1.342 1.348 4,024,935 -0.07(-4.66%)
Mar 22, 2004 1.444 1.444 1.398 1.414 2,279,907 -0.06(-3.90%)
Mar 19, 2004 1.319 1.481 1.318 1.471 2,784,039 +0.17(+12.67%)
Mar 18, 2004 1.293 1.318 1.293 1.306 617,837 +0.01(+1.03%)
Mar 17, 2004 1.222 1.334 1.220 1.292 1,337,777 +0.09(+7.26%)
Mar 16, 2004 1.267 1.267 1.205 1.205 770,411 -0.04(-3.59%)
Mar 15, 2004 1.259 1.262 1.227 1.250 762,289 -0.00(-0.34%)
Mar 12, 2004 1.250 1.254 1.222 1.254 761,129 +0.00(+0.34%)
Mar 11, 2004 1.223 1.285 1.220 1.250 1,267,001 +0.03(+2.69%)
Mar 10, 2004 1.289 1.293 1.217 1.217 620,157 -0.07(-5.62%)
Mar 09, 2004 1.310 1.319 1.289 1.289 367,221 -0.03(-2.19%)
Mar 08, 2004 1.343 1.351 1.313 1.318 458,882 -0.03(-2.05%)
Mar 05, 2004 1.331 1.361 1.322 1.346 823,783 +0.01(+0.81%)
Mar 04, 2004 1.309 1.335 1.301 1.335 979,837 +0.02(+1.77%)
Mar 03, 2004 1.327 1.327 1.254 1.312 1,002,462 -0.02(-1.23%)
Mar 02, 2004 1.346 1.357 1.326 1.328 829,584 -0.01(-0.84%)
Mar 01, 2004 1.289 1.339 1.289 1.339 700,795 +0.06(+4.65%)
Feb 27, 2004 1.254 1.305 1.254 1.280 585,930 +0.02(+1.92%)
Feb 26, 2004 1.240 1.262 1.230 1.256 596,372 +0.02(+1.29%)
Feb 25, 2004 1.234 1.240 1.216 1.240 767,510 +0.01(+0.49%)
Feb 24, 2004 1.242 1.256 1.222 1.234 509,353 -0.01(-0.93%)
Feb 23, 2004 1.273 1.273 1.245 1.245 553,443 -0.03(-2.20%)
Feb 20, 2004 1.279 1.281 1.232 1.273 518,635 +0.00(+0.03%)
Feb 19, 2004 1.328 1.330 1.273 1.273 497,170 -0.04(-3.34%)
Feb 18, 2004 1.308 1.328 1.308 1.317 777,372 +0.01(+0.99%)
Feb 17, 2004 1.267 1.306 1.267 1.304 490,209 +0.04(+3.49%)
Feb 13, 2004 1.267 1.288 1.259 1.260 597,532 -0.03(-2.53%)
Feb 12, 2004 1.300 1.310 1.289 1.293 604,494 -0.01(-0.53%)
Feb 11, 2004 1.280 1.300 1.277 1.300 649,744 +0.03(+2.10%)
Feb 10, 2004 1.270 1.279 1.261 1.273 847,568 +0.01(+0.72%)
Feb 09, 2004 1.267 1.271 1.253 1.264 481,507 -0.00(-0.14%)
Feb 06, 2004 1.210 1.266 1.200 1.266 968,815 +0.06(+4.86%)
Feb 05, 2004 1.196 1.224 1.196 1.207 1,334,876 +0.02(+1.82%)
Feb 04, 2004 1.202 1.221 1.186 1.186 1,392,889 -0.02(-1.36%)
Feb 03, 2004 1.220 1.222 1.198 1.202 741,985 -0.02(-1.66%)
Feb 02, 2004 1.226 1.228 1.209 1.222 823,783 -0.00(-0.28%)
Jan 30, 2004 1.214 1.228 1.200 1.226 745,465 +0.01(+0.78%)
Jan 29, 2004 1.238 1.246 1.185 1.216 1,157,357 -0.02(-1.74%)
Jan 28, 2004 1.289 1.292 1.232 1.238 1,012,325 -0.05(-3.75%)
Jan 27, 2004 1.299 1.306 1.283 1.286 990,860 -0.01(-0.70%)
Jan 26, 2004 1.309 1.310 1.273 1.295 772,151 -0.01(-0.56%)
Jan 23, 2004 1.303 1.310 1.300 1.302 1,602,896 -0.00(-0.07%)
Jan 22, 2004 1.289 1.308 1.286 1.303 1,099,344 +0.01(+1.14%)
Jan 21, 2004 1.304 1.306 1.280 1.289 992,020 -0.00(-0.33%)
Jan 20, 2004 1.250 1.293 1.250 1.293 2,143,576 +0.04(+3.59%)
Jan 16, 2004 1.317 1.317 1.243 1.248 1,426,537 -0.07(-5.39%)
Jan 15, 2004 1.342 1.342 1.314 1.319 1,086,001 -0.02(-1.70%)
Jan 14, 2004 1.342 1.348 1.332 1.342 1,347,639 -0.01(-0.48%)
Jan 13, 2004 1.340 1.355 1.336 1.348 1,401,591 +0.01(+0.61%)
Jan 12, 2004 1.344 1.345 1.334 1.340 1,003,043 +0.00(+0.00%)
Jan 09, 2004 1.336 1.377 1.329 1.340 1,729,944 +0.00(+0.26%)
Jan 08, 2004 1.317 1.351 1.309 1.337 2,775,917 +0.02(+1.37%)
Jan 07, 2004 1.299 1.313 1.251 1.319 1,355,181 +0.02(+1.19%)
Jan 06, 2004 1.311 1.324 1.303 1.303 1,541,402 -0.00(-0.10%)
Jan 05, 2004 1.320 1.324 1.303 1.304 1,147,495 -0.01(-0.72%)
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.