Skip to main content

Commercial Metals Company (NY: CMC )

51.89 +0.42 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.00 25.49 24.80 24.88 2,084,684 -0.04(-0.16%)
Jun 27, 2008 24.71 25.33 24.48 24.92 2,513,017 +0.21(+0.85%)
Jun 26, 2008 25.50 25.63 24.40 24.71 2,575,458 -1.03(-4.00%)
Jun 25, 2008 25.73 25.88 25.07 25.74 2,462,611 +0.05(+0.18%)
Jun 24, 2008 26.23 26.27 25.28 25.69 2,563,254 -0.05(-0.21%)
Jun 23, 2008 25.21 25.84 25.17 25.75 2,604,036 +0.59(+2.36%)
Jun 20, 2008 25.42 26.10 25.08 25.15 3,873,012 -0.86(-3.30%)
Jun 19, 2008 24.52 26.01 24.49 26.01 4,005,239 +0.84(+3.36%)
Jun 18, 2008 25.57 25.72 24.42 25.17 6,443,123 +1.15(+4.78%)
Jun 17, 2008 24.57 25.34 24.02 24.02 3,847,865 -0.30(-1.25%)
Jun 16, 2008 23.62 24.44 23.62 24.32 2,060,057 +0.66(+2.79%)
Jun 13, 2008 23.49 23.85 23.30 23.66 2,832,877 +0.38(+1.62%)
Jun 12, 2008 23.85 24.08 23.15 23.28 2,835,604 -0.48(-2.00%)
Jun 11, 2008 24.06 24.22 23.34 23.76 2,795,136 -0.17(-0.69%)
Jun 10, 2008 24.04 24.28 23.56 23.92 2,162,074 -0.07(-0.28%)
Jun 09, 2008 24.79 24.82 23.63 23.99 2,612,341 -0.28(-1.17%)
Jun 06, 2008 24.49 24.87 24.02 24.27 2,704,130 -0.45(-1.82%)
Jun 05, 2008 23.73 24.72 23.69 24.72 2,473,579 +1.27(+5.40%)
Jun 04, 2008 23.89 24.10 23.39 23.46 2,130,419 -0.56(-2.34%)
Jun 03, 2008 24.19 24.62 23.72 24.02 2,246,399 -0.08(-0.33%)
Jun 02, 2008 24.11 24.48 23.73 24.10 2,954,194 -0.06(-0.25%)
May 30, 2008 23.76 24.41 23.36 24.16 6,121,599 +1.30(+5.69%)
May 29, 2008 23.58 23.67 22.74 22.86 1,523,600 -0.82(-3.46%)
May 28, 2008 23.01 23.73 22.66 23.67 1,850,611 +0.64(+2.78%)
May 27, 2008 22.99 23.07 22.44 23.03 1,982,021 +0.05(+0.23%)
May 26, 2008 23.03 23.15 22.48 22.98 0 +0.00(+0.00%)
May 23, 2008 23.03 23.15 22.48 22.98 2,363,703 +0.14(+0.61%)
May 22, 2008 22.86 23.38 22.60 22.84 1,925,822 +0.04(+0.17%)
May 21, 2008 23.42 23.68 22.68 22.80 2,036,200 -0.55(-2.35%)
May 20, 2008 22.59 23.36 22.36 23.35 3,033,796 +0.73(+3.21%)
May 19, 2008 22.99 23.12 22.51 22.62 2,521,060 -0.34(-1.49%)
May 16, 2008 22.77 23.03 22.58 22.97 1,598,396 +0.34(+1.49%)
May 15, 2008 22.33 22.68 22.16 22.63 2,129,290 +0.38(+1.72%)
May 14, 2008 22.43 22.70 22.04 22.25 2,676,789 -0.20(-0.88%)
May 13, 2008 21.68 22.45 21.54 22.45 3,796,490 +0.73(+3.37%)
May 12, 2008 21.11 21.76 20.97 21.71 2,801,778 +0.79(+3.75%)
May 09, 2008 20.71 21.02 20.35 20.93 1,152,761 -0.18(-0.84%)
May 08, 2008 20.99 21.12 20.41 21.11 2,087,498 +0.45(+2.17%)
May 07, 2008 20.71 21.11 20.50 20.66 1,961,615 -0.12(-0.57%)
May 06, 2008 20.72 20.89 20.50 20.78 1,655,748 -0.01(-0.06%)
May 05, 2008 20.39 20.80 20.33 20.79 1,410,757 +0.48(+2.37%)
May 02, 2008 20.43 20.62 20.17 20.31 1,998,390 +0.02(+0.10%)
May 01, 2008 20.37 20.39 19.58 20.29 2,118,016 -0.26(-1.28%)
Apr 30, 2008 20.19 20.82 20.08 20.55 2,549,978 +0.53(+2.64%)
Apr 29, 2008 20.39 20.39 19.85 20.02 1,708,235 -0.47(-2.29%)
Apr 28, 2008 20.60 20.74 20.22 20.49 1,162,334 -0.01(-0.06%)
Apr 25, 2008 19.85 20.59 19.79 20.51 1,828,443 +0.75(+3.77%)
Apr 24, 2008 19.87 20.04 19.58 19.76 2,239,106 -0.17(-0.86%)
Apr 23, 2008 20.19 20.20 19.67 19.93 1,868,987 -0.44(-2.17%)
Apr 22, 2008 20.68 20.76 20.16 20.37 1,417,731 -0.38(-1.81%)
Apr 21, 2008 20.77 21.12 20.58 20.75 1,646,509 -0.19(-0.91%)
Apr 18, 2008 20.86 21.21 20.60 20.94 1,743,353 +0.34(+1.67%)
Apr 17, 2008 20.71 21.01 20.37 20.60 2,122,993 -0.24(-1.14%)
Apr 16, 2008 20.27 20.94 20.07 20.84 2,631,866 +0.77(+3.81%)
Apr 15, 2008 19.96 20.13 19.63 20.07 1,490,726 +0.15(+0.73%)
Apr 14, 2008 20.09 20.16 19.78 19.93 1,159,675 -0.24(-1.21%)
Apr 11, 2008 20.84 20.92 20.09 20.17 2,033,764 -1.10(-5.15%)
Apr 10, 2008 20.95 21.32 20.60 21.27 1,255,233 +0.24(+1.16%)
Apr 09, 2008 21.19 21.35 20.86 21.02 1,867,378 -0.17(-0.81%)
Apr 08, 2008 21.04 21.44 20.95 21.19 1,457,410 -0.04(-0.19%)
Apr 07, 2008 21.72 21.98 21.12 21.23 2,698,458 -0.11(-0.49%)
Apr 04, 2008 20.65 21.36 20.47 21.34 2,904,948 +0.63(+3.06%)
Apr 03, 2008 20.34 20.94 20.22 20.70 1,408,636 +0.11(+0.51%)
Apr 02, 2008 20.46 20.78 20.04 20.60 1,657,195 +0.24(+1.20%)
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.