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 29, 2002 0.8877 0.9104 0.8877 0.9050 1,208,988 +0.00(+0.00%)
Mar 28, 2002 0.8877 0.9104 0.8877 0.9050 1,208,988 +0.02(+1.94%)
Mar 27, 2002 0.8705 0.8931 0.8673 0.8877 1,041,911 +0.02(+1.85%)
Mar 26, 2002 0.8597 0.8716 0.8457 0.8716 809,860 +0.02(+2.02%)
Mar 25, 2002 0.8627 0.8627 0.8543 0.8543 462,942 -0.01(-0.73%)
Mar 22, 2002 0.8617 0.8690 0.8565 0.8606 903,841 -0.01(-0.77%)
Mar 21, 2002 0.8533 0.8683 0.8474 0.8673 816,821 +0.01(+1.51%)
Mar 20, 2002 0.8403 0.8563 0.8373 0.8543 1,050,033 +0.01(+1.67%)
Mar 19, 2002 0.8453 0.8485 0.8319 0.8403 345,756 -0.00(-0.43%)
Mar 18, 2002 0.8347 0.8477 0.8263 0.8440 527,917 +0.01(+1.11%)
Mar 15, 2002 0.8233 0.8347 0.8188 0.8347 344,596 +0.00(+0.47%)
Mar 14, 2002 0.8369 0.8369 0.8268 0.8308 363,160 -0.01(-0.72%)
Mar 13, 2002 0.8272 0.8369 0.8216 0.8369 510,513 +0.01(+0.91%)
Mar 12, 2002 0.8061 0.8296 0.8061 0.8293 730,962 +0.01(+1.26%)
Mar 11, 2002 0.7972 0.8313 0.7968 0.8190 1,007,103 +0.02(+2.73%)
Mar 08, 2002 0.7955 0.7972 0.7919 0.7972 220,449 +0.00(+0.54%)
Mar 07, 2002 0.8037 0.8037 0.7865 0.7929 136,910 -0.00(-0.41%)
Mar 06, 2002 0.7875 0.7979 0.7757 0.7962 429,295 +0.01(+1.23%)
Mar 05, 2002 0.7886 0.7929 0.7800 0.7865 269,179 +0.00(+0.14%)
Mar 04, 2002 0.7854 0.7951 0.7804 0.7854 466,423 +0.00(+0.03%)
Mar 01, 2002 0.7854 0.7854 0.7789 0.7852 182,160 -0.00(-0.03%)
Feb 28, 2002 0.7815 0.7858 0.7757 0.7854 417,692 +0.00(+0.50%)
Feb 27, 2002 0.7789 0.7822 0.7750 0.7815 221,609 +0.00(+0.47%)
Feb 26, 2002 0.7692 0.7778 0.7630 0.7778 242,493 +0.01(+1.38%)
Feb 25, 2002 0.7610 0.7673 0.7552 0.7673 284,263 +0.01(+0.82%)
Feb 22, 2002 0.7591 0.7625 0.7498 0.7610 226,250 +0.00(+0.40%)
Feb 21, 2002 0.7520 0.7755 0.7516 0.7580 386,365 +0.01(+0.80%)
Feb 20, 2002 0.7561 0.7561 0.7412 0.7520 324,872 -0.00(-0.54%)
Feb 19, 2002 0.7597 0.7664 0.7539 0.7561 462,942 -0.00(-0.48%)
Feb 18, 2002 0.7630 0.7703 0.7572 0.7597 443,218 +0.00(+0.00%)
Feb 15, 2002 0.7630 0.7703 0.7572 0.7597 443,218 -0.00(-0.42%)
Feb 14, 2002 0.7744 0.7763 0.7630 0.7630 356,199 -0.01(-1.64%)
Feb 13, 2002 0.7740 0.7796 0.7647 0.7757 313,269 +0.00(+0.56%)
Feb 12, 2002 0.7595 0.7862 0.7576 0.7714 734,443 +0.01(+1.56%)
Feb 11, 2002 0.7393 0.7606 0.7393 0.7595 359,679 +0.02(+2.44%)
Feb 08, 2002 0.7317 0.7414 0.7307 0.7414 317,910 +0.01(+1.62%)
Feb 07, 2002 0.7307 0.7371 0.7287 0.7296 232,051 +0.00(+0.15%)
Feb 06, 2002 0.7397 0.7397 0.7233 0.7285 413,051 -0.01(-1.51%)
Feb 05, 2002 0.7358 0.7442 0.7328 0.7397 426,974 +0.00(+0.53%)
Feb 04, 2002 0.7427 0.7479 0.7315 0.7358 1,740,387 -0.01(-1.50%)
Feb 01, 2002 0.7811 0.7811 0.7470 0.7470 693,834 -0.04(-4.70%)
Jan 31, 2002 0.7669 0.7839 0.7628 0.7839 746,045 +0.01(+1.93%)
Jan 30, 2002 0.7725 0.7725 0.7647 0.7690 351,558 -0.01(-1.00%)
Jan 29, 2002 0.7809 0.7860 0.7735 0.7768 444,378 -0.01(-0.80%)
Jan 28, 2002 0.7794 0.7931 0.7794 0.7830 556,923 +0.00(+0.19%)
Jan 25, 2002 0.7852 0.7871 0.7785 0.7815 594,052 -0.00(-0.47%)
Jan 24, 2002 0.7703 0.7852 0.7703 0.7852 1,206,668 +0.01(+1.50%)
Jan 23, 2002 0.7457 0.7735 0.7457 0.7735 537,199 +0.03(+3.88%)
Jan 22, 2002 0.7628 0.7681 0.7423 0.7447 1,115,007 -0.02(-2.51%)
Jan 21, 2002 0.7468 0.7750 0.7468 0.7638 683,391 +0.00(+0.00%)
Jan 18, 2002 0.7468 0.7750 0.7468 0.7638 682,231 +0.01(+1.99%)
Jan 17, 2002 0.7298 0.7490 0.7298 0.7490 590,571 +0.02(+2.63%)
Jan 16, 2002 0.7391 0.7425 0.7298 0.7298 464,103 -0.01(-0.96%)
Jan 15, 2002 0.7352 0.7404 0.7343 0.7369 342,276 +0.00(+0.09%)
Jan 14, 2002 0.7485 0.7485 0.7363 0.7363 368,962 -0.01(-1.64%)
Jan 11, 2002 0.7580 0.7585 0.7485 0.7485 234,372 -0.01(-1.39%)
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.