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 (%)
Jun 30, 2003 0.7813 0.7813 0.7666 0.7666 490,789 -0.02(-2.15%)
Jun 27, 2003 0.7649 0.7830 0.7649 0.7834 581,289 +0.02(+2.13%)
Jun 26, 2003 0.7619 0.7757 0.7585 0.7671 352,138 +0.01(+0.68%)
Jun 25, 2003 0.7692 0.7692 0.7541 0.7619 550,542 -0.01(-1.23%)
Jun 24, 2003 0.7791 0.7860 0.7705 0.7714 263,378 -0.01(-1.00%)
Jun 23, 2003 0.7813 0.7826 0.7731 0.7791 298,186 -0.00(-0.55%)
Jun 20, 2003 0.7822 0.7895 0.7796 0.7834 362,580 +0.01(+0.89%)
Jun 19, 2003 0.7951 0.8037 0.7766 0.7766 235,532 -0.02(-2.07%)
Jun 18, 2003 0.7972 0.7998 0.7882 0.7929 176,359 -0.01(-0.92%)
Jun 17, 2003 0.7947 0.8003 0.7714 0.8003 1,881,938 +0.01(+0.70%)
Jun 16, 2003 0.7882 0.7964 0.7869 0.7947 350,397 +0.01(+1.10%)
Jun 13, 2003 0.7972 0.7985 0.7852 0.7860 487,308 -0.01(-1.19%)
Jun 12, 2003 0.8050 0.8050 0.7929 0.7955 233,791 -0.01(-0.75%)
Jun 11, 2003 0.7929 0.8037 0.7878 0.8015 343,436 +0.00(+0.54%)
Jun 10, 2003 0.7886 0.7981 0.7826 0.7972 471,064 +0.01(+1.48%)
Jun 09, 2003 0.7886 0.7985 0.7839 0.7856 171,138 -0.01(-1.03%)
Jun 06, 2003 0.7994 0.8059 0.7929 0.7938 503,551 -0.01(-0.70%)
Jun 05, 2003 0.7968 0.8020 0.7925 0.7994 248,875 +0.00(+0.32%)
Jun 04, 2003 0.7929 0.8033 0.7834 0.7968 568,526 +0.01(+1.32%)
Jun 03, 2003 0.7740 0.7886 0.7714 0.7865 283,102 +0.01(+1.45%)
Jun 02, 2003 0.7684 0.7753 0.7658 0.7753 550,542 +0.00(+0.62%)
May 30, 2003 0.7580 0.7748 0.7572 0.7705 635,241 +0.01(+1.71%)
May 29, 2003 0.7391 0.7602 0.7352 0.7576 702,536 +0.02(+2.87%)
May 28, 2003 0.7412 0.7412 0.7326 0.7365 596,372 -0.00(-0.58%)
May 27, 2003 0.7369 0.7416 0.7326 0.7408 609,715 +0.00(+0.23%)
May 23, 2003 0.7352 0.7391 0.7270 0.7391 563,885 +0.00(+0.59%)
May 22, 2003 0.7416 0.7429 0.7309 0.7348 847,568 -0.01(-0.93%)
May 21, 2003 0.7524 0.7524 0.7395 0.7416 238,433 -0.01(-1.43%)
May 20, 2003 0.7537 0.7550 0.7429 0.7524 211,166 +0.00(+0.40%)
May 19, 2003 0.7546 0.7619 0.7460 0.7494 391,587 -0.00(-0.63%)
May 16, 2003 0.7757 0.7778 0.7541 0.7541 1,124,870 -0.03(-3.42%)
May 15, 2003 0.7947 0.7964 0.7774 0.7809 460,622 -0.02(-2.00%)
May 14, 2003 0.8007 0.8097 0.7959 0.7968 835,965 -0.00(-0.43%)
May 13, 2003 0.7830 0.8033 0.7813 0.8003 896,299 +0.02(+2.88%)
May 12, 2003 0.7602 0.7800 0.7567 0.7778 515,734 +0.02(+2.91%)
May 09, 2003 0.7304 0.7589 0.7304 0.7559 569,686 +0.03(+3.48%)
May 08, 2003 0.7102 0.7304 0.7089 0.7304 758,808 +0.02(+2.54%)
May 07, 2003 0.7024 0.7123 0.6998 0.7123 448,439 +0.01(+1.04%)
May 06, 2003 0.6861 0.7136 0.6861 0.7050 1,091,222 +0.02(+3.09%)
May 05, 2003 0.6960 0.6981 0.6805 0.6839 621,898 -0.01(-1.73%)
May 02, 2003 0.6615 0.6964 0.6611 0.6960 623,058 +0.03(+5.28%)
May 01, 2003 0.6658 0.6658 0.6585 0.6611 707,177 -0.01(-0.78%)
Apr 30, 2003 0.6593 0.6723 0.6559 0.6662 660,766 +0.01(+1.05%)
Apr 29, 2003 0.6563 0.6710 0.6529 0.6593 416,532 +0.00(+0.46%)
Apr 28, 2003 0.6542 0.6572 0.6524 0.6563 327,192 +0.00(+0.66%)
Apr 25, 2003 0.6546 0.6572 0.6438 0.6520 332,994 -0.00(-0.33%)
Apr 24, 2003 0.6641 0.6645 0.6499 0.6542 463,523 -0.01(-1.49%)
Apr 23, 2003 0.6499 0.6688 0.6464 0.6641 352,718 +0.01(+2.19%)
Apr 22, 2003 0.6520 0.6563 0.6451 0.6499 260,477 -0.00(-0.33%)
Apr 21, 2003 0.6387 0.6550 0.6356 0.6520 420,013 +0.01(+1.75%)
Apr 17, 2003 0.6408 0.6421 0.6318 0.6408 434,516 +0.01(+1.02%)
Apr 16, 2003 0.6399 0.6412 0.6296 0.6343 329,513 -0.00(-0.54%)
Apr 15, 2003 0.6374 0.6447 0.6309 0.6378 278,461 +0.00(+0.00%)
Apr 14, 2003 0.6330 0.6404 0.6292 0.6378 358,519 +0.00(+0.75%)
Apr 11, 2003 0.6326 0.6369 0.6249 0.6330 556,923 +0.00(+0.41%)
Apr 10, 2003 0.6292 0.6335 0.6274 0.6305 294,125 -0.00(-0.14%)
Apr 09, 2003 0.6283 0.6412 0.6283 0.6313 592,891 +0.00(+0.21%)
Apr 08, 2003 0.6374 0.6374 0.6249 0.6300 971,716 -0.01(-1.48%)
Apr 07, 2003 0.6313 0.6434 0.6279 0.6395 516,894 +0.01(+2.34%)
Apr 04, 2003 0.6231 0.6296 0.6218 0.6249 447,859 -0.00(-0.07%)
Apr 03, 2003 0.6296 0.6296 0.6206 0.6253 384,045 +0.00(+0.00%)
Apr 02, 2003 0.6188 0.6253 0.6119 0.6253 446,699 +0.01(+1.19%)
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.