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 30, 2012 10.96 11.06 10.94 11.02 2,327,931 +0.19(+1.72%)
Mar 29, 2012 10.66 11.01 10.43 10.84 2,422,914 +0.13(+1.25%)
Mar 28, 2012 10.92 11.34 10.48 10.70 3,925,214 -0.01(-0.07%)
Mar 27, 2012 10.88 11.01 10.64 10.71 2,270,908 -0.15(-1.37%)
Mar 26, 2012 10.59 10.86 10.50 10.86 2,123,972 +0.39(+3.77%)
Mar 23, 2012 10.26 10.49 10.16 10.46 1,243,364 +0.25(+2.40%)
Mar 22, 2012 10.49 10.52 10.10 10.22 1,212,204 -0.38(-3.58%)
Mar 21, 2012 10.78 10.78 10.54 10.60 1,111,324 -0.15(-1.38%)
Mar 20, 2012 10.66 10.78 10.58 10.75 1,294,623 +0.00(+0.00%)
Mar 19, 2012 10.49 10.93 10.46 10.75 1,679,191 +0.28(+2.63%)
Mar 16, 2012 10.56 10.67 10.41 10.47 2,072,755 -0.08(-0.78%)
Mar 15, 2012 10.65 10.75 10.48 10.55 1,543,026 -0.05(-0.49%)
Mar 14, 2012 10.61 10.75 10.46 10.61 2,112,803 +0.01(+0.14%)
Mar 13, 2012 10.32 10.61 10.23 10.59 2,090,954 +0.36(+3.56%)
Mar 12, 2012 9.996 10.30 9.996 10.23 1,764,898 +0.23(+2.31%)
Mar 09, 2012 9.825 10.24 9.825 9.996 1,193,100 +0.14(+1.43%)
Mar 08, 2012 9.966 10.12 9.810 9.854 1,039,346 -0.01(-0.15%)
Mar 07, 2012 9.921 9.966 9.668 9.869 1,598,658 -0.04(-0.38%)
Mar 06, 2012 9.840 9.944 9.698 9.906 1,860,720 -0.10(-0.97%)
Mar 05, 2012 10.14 10.14 9.862 10.00 1,565,797 -0.14(-1.39%)
Mar 02, 2012 10.08 10.29 10.00 10.14 1,419,882 +0.09(+0.89%)
Mar 01, 2012 10.01 10.15 9.929 10.06 1,594,833 +0.17(+1.73%)
Feb 29, 2012 10.08 10.21 9.840 9.884 1,562,700 -0.19(-1.85%)
Feb 28, 2012 10.17 10.20 9.988 10.07 831,026 -0.10(-0.95%)
Feb 27, 2012 10.03 10.20 9.892 10.17 1,200,085 +0.04(+0.37%)
Feb 24, 2012 10.15 10.28 9.981 10.13 817,691 -0.04(-0.44%)
Feb 23, 2012 10.05 10.20 9.758 10.17 1,237,281 +0.15(+1.48%)
Feb 22, 2012 10.16 10.25 9.914 10.03 1,102,158 -0.10(-1.03%)
Feb 21, 2012 10.08 10.33 9.959 10.13 1,196,846 +0.13(+1.26%)
Feb 17, 2012 10.14 10.20 9.959 10.00 911,443 -0.07(-0.74%)
Feb 16, 2012 9.988 10.10 9.906 10.08 1,742,034 +0.09(+0.89%)
Feb 15, 2012 10.26 10.29 9.951 9.988 1,328,910 -0.18(-1.76%)
Feb 14, 2012 10.34 10.40 10.08 10.17 1,390,105 -0.22(-2.15%)
Feb 13, 2012 10.64 10.70 10.38 10.39 1,592,954 -0.12(-1.13%)
Feb 10, 2012 10.74 10.74 10.44 10.51 1,850,706 -0.41(-3.75%)
Feb 09, 2012 10.89 10.96 10.61 10.92 2,118,885 +0.07(+0.62%)
Feb 08, 2012 10.96 11.10 10.82 10.85 1,584,685 -0.10(-0.88%)
Feb 07, 2012 10.78 11.02 10.72 10.95 1,667,299 +0.20(+1.87%)
Feb 06, 2012 10.88 10.89 10.67 10.75 897,980 -0.17(-1.57%)
Feb 03, 2012 10.85 10.96 10.81 10.92 1,425,154 +0.25(+2.30%)
Feb 02, 2012 10.74 10.96 10.61 10.67 1,130,296 -0.01(-0.14%)
Feb 01, 2012 10.78 10.86 10.64 10.69 1,722,711 +0.02(+0.21%)
Jan 31, 2012 10.82 11.01 10.43 10.67 1,925,363 -0.04(-0.42%)
Jan 30, 2012 10.44 10.78 10.38 10.71 1,556,249 +0.16(+1.55%)
Jan 27, 2012 10.49 10.61 10.43 10.55 1,821,340 +0.01(+0.14%)
Jan 26, 2012 10.40 10.72 10.38 10.53 3,232,734 +0.25(+2.46%)
Jan 25, 2012 9.758 10.33 9.758 10.28 2,113,867 +0.48(+4.94%)
Jan 24, 2012 9.393 9.810 9.349 9.795 1,812,227 +0.28(+2.97%)
Jan 23, 2012 9.445 9.676 9.416 9.512 1,589,116 +0.10(+1.03%)
Jan 20, 2012 9.549 9.728 9.401 9.416 3,025,190 -0.02(-0.24%)
Jan 19, 2012 9.721 9.787 9.401 9.438 4,955,816 -0.19(-1.93%)
Jan 18, 2012 9.758 10.02 9.468 9.624 4,690,598 -0.15(-1.52%)
Jan 17, 2012 9.750 9.883 9.610 9.773 1,921,924 +0.03(+0.30%)
Jan 13, 2012 9.817 9.883 9.596 9.743 2,173,435 -0.21(-2.07%)
Jan 12, 2012 10.10 10.24 9.839 9.949 3,804,552 -0.28(-2.74%)
Jan 11, 2012 10.33 10.65 10.16 10.23 5,035,496 -0.65(-5.96%)
Jan 10, 2012 11.01 11.06 10.76 10.88 1,622,029 +0.10(+0.89%)
Jan 09, 2012 12.15 12.15 10.75 10.78 1,660,057 -0.27(-2.40%)
Jan 06, 2012 10.69 11.55 10.38 11.05 7,119,148 +0.42(+3.95%)
Jan 05, 2012 10.55 10.79 10.24 10.63 2,563,519 -0.02(-0.21%)
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.