Skip to main content

Commercial Metals Company (NY: CMC )

53.27 -1.21 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.50 13.83 13.14 13.82 3,146,525 +0.62(+4.72%)
Oct 30, 2014 13.54 13.55 12.99 13.20 2,180,166 -0.38(-2.77%)
Oct 29, 2014 13.50 13.70 13.36 13.58 2,912,761 +0.08(+0.59%)
Oct 28, 2014 13.21 13.51 13.06 13.50 1,938,214 +0.47(+3.62%)
Oct 27, 2014 13.05 13.10 13.26 13.02 1,420,410 -0.24(-1.81%)
Oct 24, 2014 12.82 13.41 12.76 13.26 2,410,225 +0.46(+3.62%)
Oct 23, 2014 12.76 12.90 12.61 12.80 1,732,435 +0.25(+1.97%)
Oct 22, 2014 12.70 12.78 12.50 12.55 1,423,000 -0.14(-1.07%)
Oct 21, 2014 12.42 12.70 12.35 12.69 1,108,927 +0.39(+3.19%)
Oct 20, 2014 12.09 12.35 12.08 12.30 733,180 +0.18(+1.45%)
Oct 17, 2014 12.10 12.41 12.06 12.12 963,846 +0.15(+1.27%)
Oct 16, 2014 11.54 12.07 11.52 11.97 1,457,453 +0.14(+1.22%)
Oct 15, 2014 11.49 11.91 11.36 11.82 1,604,977 +0.17(+1.44%)
Oct 14, 2014 11.86 11.99 11.59 11.66 1,802,847 -0.09(-0.75%)
Oct 13, 2014 12.05 12.34 11.73 11.74 1,203,332 -0.19(-1.61%)
Oct 10, 2014 12.26 12.42 11.92 11.94 978,838 -0.39(-3.18%)
Oct 09, 2014 12.79 12.79 12.27 12.33 1,093,482 -0.46(-3.56%)
Oct 08, 2014 12.55 12.79 12.27 12.78 1,589,536 +0.22(+1.78%)
Oct 07, 2014 12.79 12.91 12.55 12.56 1,145,102 -0.34(-2.60%)
Oct 06, 2014 13.12 13.21 12.90 12.90 1,048,984 -0.08(-0.62%)
Oct 03, 2014 13.19 13.26 12.88 12.98 1,149,279 -0.13(-0.98%)
Oct 02, 2014 13.30 13.40 12.96 13.10 1,201,681 -0.18(-1.32%)
Oct 01, 2014 13.61 13.63 13.26 13.28 1,436,382 -0.37(-2.69%)
Sep 30, 2014 13.91 13.95 13.60 13.65 1,286,164 -0.26(-1.90%)
Sep 29, 2014 13.87 14.09 13.81 13.91 925,148 -0.17(-1.19%)
Sep 26, 2014 14.17 14.19 13.95 14.08 937,892 +0.17(+1.21%)
Sep 25, 2014 14.05 14.05 13.78 13.91 1,334,276 -0.25(-1.75%)
Sep 24, 2014 14.39 14.40 14.10 14.16 1,147,813 -0.19(-1.34%)
Sep 23, 2014 14.36 14.49 14.31 14.35 1,383,584 -0.02(-0.11%)
Sep 22, 2014 14.45 14.54 14.26 14.37 1,559,771 -0.22(-1.48%)
Sep 19, 2014 14.82 14.93 14.53 14.58 1,682,113 -0.24(-1.62%)
Sep 18, 2014 14.80 14.90 14.65 14.82 1,460,264 +0.12(+0.82%)
Sep 17, 2014 14.24 14.77 14.18 14.70 2,295,192 +0.64(+4.55%)
Sep 16, 2014 13.86 14.13 13.86 14.06 785,273 +0.14(+0.98%)
Sep 15, 2014 14.00 14.08 13.90 13.93 742,060 -0.04(-0.29%)
Sep 12, 2014 14.19 14.19 13.90 13.97 782,601 -0.21(-1.47%)
Sep 11, 2014 13.80 14.21 13.78 14.18 994,028 +0.25(+1.78%)
Sep 10, 2014 14.22 14.24 13.85 13.93 1,385,065 -0.25(-1.75%)
Sep 09, 2014 14.36 14.45 14.16 14.18 788,665 -0.21(-1.45%)
Sep 08, 2014 14.38 14.50 14.36 14.38 1,295,426 -0.03(-0.22%)
Sep 05, 2014 14.34 14.34 14.21 14.41 649,919 +0.03(+0.22%)
Sep 04, 2014 14.39 14.65 14.30 14.38 1,206,600 +0.02(+0.11%)
Sep 03, 2014 13.98 14.41 13.98 14.37 1,435,693 +0.40(+2.86%)
Sep 02, 2014 13.87 14.01 13.77 13.97 1,389,744 +0.15(+1.10%)
Aug 29, 2014 13.77 13.82 13.82 13.82 859,663 +0.06(+0.46%)
Aug 28, 2014 13.89 13.90 13.70 13.75 736,170 -0.18(-1.32%)
Aug 27, 2014 14.06 14.06 13.98 13.94 588,537 -0.06(-0.46%)
Aug 26, 2014 13.79 14.03 13.77 14.00 941,730 +0.24(+1.74%)
Aug 25, 2014 13.92 14.01 13.70 13.76 772,137 -0.03(-0.23%)
Aug 22, 2014 13.78 13.82 13.58 13.79 918,652 -0.02(-0.12%)
Aug 21, 2014 13.94 13.94 13.66 13.81 838,789 -0.11(-0.80%)
Aug 20, 2014 14.13 14.13 13.84 13.92 782,760 -0.23(-1.64%)
Aug 19, 2014 13.90 14.20 13.90 14.15 1,161,192 +0.26(+1.84%)
Aug 18, 2014 13.75 13.94 13.71 13.90 785,877 +0.28(+2.06%)
Aug 15, 2014 13.84 13.84 13.49 13.62 617,243 -0.09(-0.64%)
Aug 14, 2014 13.71 13.74 13.63 13.70 496,822 +0.04(+0.29%)
Aug 13, 2014 13.50 13.67 13.48 13.66 752,481 +0.26(+1.91%)
Aug 12, 2014 13.51 13.58 13.32 13.41 994,557 -0.17(-1.24%)
Aug 11, 2014 13.74 13.74 13.57 13.58 572,034 -0.04(-0.29%)
Aug 08, 2014 13.51 13.68 13.47 13.62 704,564 +0.09(+0.65%)
Aug 07, 2014 13.76 13.84 13.46 13.53 780,524 -0.22(-1.57%)
Aug 06, 2014 13.58 13.89 13.52 13.74 832,935 +0.07(+0.53%)
Aug 05, 2014 13.66 13.87 13.55 13.67 627,462 -0.08(-0.58%)
Aug 04, 2014 13.77 13.79 13.48 13.75 952,026 +0.10(+0.76%)
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.