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, 2003 0.6141 0.6149 0.6007 0.6012 543,580 -0.01(-2.17%)
Mar 28, 2003 0.6081 0.6162 0.6068 0.6145 355,619 +0.01(+1.78%)
Mar 27, 2003 0.5960 0.6076 0.5960 0.6037 391,006 +0.01(+0.94%)
Mar 26, 2003 0.6012 0.6033 0.5912 0.5981 568,526 -0.00(-0.14%)
Mar 25, 2003 0.5990 0.6042 0.5947 0.5990 351,558 +0.00(+0.14%)
Mar 24, 2003 0.6098 0.6111 0.5956 0.5981 504,712 -0.01(-1.21%)
Mar 21, 2003 0.5895 0.6119 0.5887 0.6055 1,595,934 +0.03(+4.46%)
Mar 20, 2003 0.5934 0.5977 0.5744 0.5796 431,615 -0.02(-2.54%)
Mar 19, 2003 0.5891 0.6033 0.5839 0.5947 1,217,110 +0.01(+1.84%)
Mar 18, 2003 0.5887 0.5887 0.5731 0.5839 313,269 +0.00(+0.67%)
Mar 17, 2003 0.5568 0.5800 0.5546 0.5800 324,292 +0.02(+3.38%)
Mar 14, 2003 0.5563 0.5658 0.5550 0.5611 176,359 +0.01(+1.32%)
Mar 13, 2003 0.5559 0.5598 0.5538 0.5538 181,580 +0.00(+0.00%)
Mar 12, 2003 0.5602 0.5632 0.5525 0.5538 220,449 -0.01(-1.31%)
Mar 11, 2003 0.5710 0.5731 0.5607 0.5611 149,673 -0.01(-1.36%)
Mar 10, 2003 0.5663 0.5766 0.5641 0.5688 429,295 +0.01(+1.23%)
Mar 07, 2003 0.5516 0.5650 0.5516 0.5619 113,125 +0.01(+1.88%)
Mar 06, 2003 0.5710 0.5710 0.5512 0.5516 438,577 -0.02(-3.47%)
Mar 05, 2003 0.5788 0.5831 0.5645 0.5714 426,974 -0.01(-1.49%)
Mar 04, 2003 0.5925 0.5964 0.5800 0.5800 284,263 -0.01(-1.90%)
Mar 03, 2003 0.6033 0.6068 0.5900 0.5912 298,186 -0.02(-2.49%)
Feb 28, 2003 0.6016 0.6093 0.6003 0.6063 218,128 +0.01(+0.86%)
Feb 27, 2003 0.5986 0.6046 0.5968 0.6012 118,926 +0.01(+0.87%)
Feb 26, 2003 0.6033 0.6055 0.5943 0.5960 157,214 -0.01(-1.21%)
Feb 25, 2003 0.5986 0.6076 0.5925 0.6033 632,340 +0.00(+0.79%)
Feb 24, 2003 0.6098 0.6102 0.5968 0.5986 497,170 -0.01(-1.49%)
Feb 21, 2003 0.6033 0.6119 0.6033 0.6076 317,330 +0.00(+0.71%)
Feb 20, 2003 0.6106 0.6106 0.6029 0.6033 769,831 -0.01(-1.06%)
Feb 19, 2003 0.6137 0.6184 0.6081 0.6098 135,750 -0.01(-1.32%)
Feb 18, 2003 0.6137 0.6201 0.6132 0.6180 239,593 +0.01(+1.41%)
Feb 14, 2003 0.6076 0.6180 0.6076 0.6093 402,029 +0.00(+0.35%)
Feb 13, 2003 0.6162 0.6162 0.6029 0.6072 450,180 -0.01(-1.19%)
Feb 12, 2003 0.6162 0.6201 0.6145 0.6145 414,792 -0.00(-0.28%)
Feb 11, 2003 0.6076 0.6227 0.6076 0.6162 242,493 +0.00(+0.70%)
Feb 10, 2003 0.6012 0.6119 0.5990 0.6119 658,446 +0.01(+1.79%)
Feb 07, 2003 0.6068 0.6145 0.6012 0.6012 485,567 -0.01(-0.92%)
Feb 06, 2003 0.6292 0.6322 0.6068 0.6068 992,600 -0.02(-3.89%)
Feb 05, 2003 0.6524 0.6568 0.6270 0.6313 782,594 -0.02(-2.59%)
Feb 04, 2003 0.6274 0.6520 0.6236 0.6481 940,969 +0.03(+4.16%)
Feb 03, 2003 0.6270 0.6309 0.6223 0.6223 528,497 -0.00(-0.76%)
Jan 31, 2003 0.6227 0.6279 0.6171 0.6270 554,023 +0.00(+0.69%)
Jan 30, 2003 0.6249 0.6253 0.6154 0.6227 706,597 -0.00(-0.41%)
Jan 29, 2003 0.6292 0.6330 0.6206 0.6253 636,981 -0.00(-0.62%)
Jan 28, 2003 0.6206 0.6330 0.6201 0.6292 439,737 +0.01(+1.25%)
Jan 27, 2003 0.6378 0.6378 0.6141 0.6214 501,231 -0.02(-2.57%)
Jan 24, 2003 0.6421 0.6425 0.6378 0.6378 456,561 -0.00(-0.74%)
Jan 23, 2003 0.6499 0.6589 0.6425 0.6425 475,125 -0.01(-1.13%)
Jan 22, 2003 0.6568 0.6636 0.6473 0.6499 549,962 -0.01(-1.05%)
Jan 21, 2003 0.6684 0.6684 0.6555 0.6568 438,577 -0.01(-1.87%)
Jan 17, 2003 0.6817 0.6848 0.6688 0.6692 687,452 -0.01(-2.08%)
Jan 16, 2003 0.6757 0.6878 0.6740 0.6835 619,577 +0.01(+1.15%)
Jan 15, 2003 0.6861 0.6861 0.6744 0.6757 407,830 -0.01(-1.57%)
Jan 14, 2003 0.6843 0.6912 0.6740 0.6865 381,724 -0.00(-0.44%)
Jan 13, 2003 0.6869 0.6895 0.6787 0.6895 332,413 +0.00(+0.38%)
Jan 10, 2003 0.6938 0.6981 0.6830 0.6869 472,225 -0.00(-0.38%)
Jan 09, 2003 0.6830 0.7003 0.6830 0.6895 795,356 +0.01(+0.95%)
Jan 08, 2003 0.6886 0.6908 0.6744 0.6830 324,292 -0.01(-1.43%)
Jan 07, 2003 0.7033 0.7042 0.6852 0.6929 432,776 -0.01(-1.29%)
Jan 06, 2003 0.7003 0.7024 0.6977 0.7020 250,035 +0.00(+0.56%)
Jan 03, 2003 0.7024 0.7033 0.6981 0.6981 330,093 -0.00(-0.61%)
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.