Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Metals Company (NY: CMC )

53.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 10.01 10.09 9.904 9.956 1,179,532 -0.11(-1.05%)
Sep 27, 2012 10.05 10.18 9.904 10.06 1,054,268 +0.11(+1.06%)
Sep 26, 2012 9.889 10.13 9.707 9.956 1,462,809 +0.04(+0.38%)
Sep 25, 2012 10.20 10.27 9.919 9.919 1,682,955 -0.23(-2.23%)
Sep 24, 2012 10.21 10.22 9.964 10.14 1,643,611 -0.23(-2.18%)
Sep 21, 2012 10.61 10.65 10.36 10.37 3,559,837 -0.26(-2.41%)
Sep 20, 2012 10.73 10.76 10.55 10.63 1,454,792 -0.25(-2.29%)
Sep 19, 2012 10.99 11.02 10.77 10.88 862,827 -0.05(-0.41%)
Sep 18, 2012 10.97 11.11 10.79 10.92 1,629,151 -0.11(-1.02%)
Sep 17, 2012 11.20 11.22 10.97 11.04 1,382,173 -0.25(-2.21%)
Sep 14, 2012 11.09 11.39 11.00 11.28 1,974,738 +0.19(+1.70%)
Sep 13, 2012 10.77 11.13 10.64 11.10 1,437,578 +0.31(+2.87%)
Sep 12, 2012 10.79 10.85 10.67 10.79 1,103,153 +0.07(+0.63%)
Sep 11, 2012 10.52 10.82 10.45 10.72 1,060,815 +0.25(+2.38%)
Sep 10, 2012 10.44 10.65 10.38 10.47 786,434 +0.05(+0.51%)
Sep 07, 2012 10.10 10.44 10.10 10.42 1,161,671 +0.39(+3.91%)
Sep 06, 2012 9.821 10.06 9.813 10.02 1,100,555 +0.36(+3.75%)
Sep 05, 2012 9.715 9.806 9.617 9.662 968,637 -0.08(-0.77%)
Sep 04, 2012 9.632 9.738 9.526 9.738 945,019 +0.13(+1.33%)
Aug 31, 2012 9.707 9.760 9.587 9.609 1,044,119 +0.01(+0.08%)
Aug 30, 2012 9.677 9.707 9.497 9.602 533,063 -0.14(-1.47%)
Aug 29, 2012 9.949 10.03 9.692 9.745 571,719 +0.07(+0.70%)
Aug 27, 2012 9.934 9.941 9.662 9.677 932,052 -0.24(-2.43%)
Aug 24, 2012 9.911 10.02 9.738 9.919 1,270,438 -0.02(-0.15%)
Aug 23, 2012 10.03 10.05 9.911 9.934 1,013,649 -0.17(-1.64%)
Aug 22, 2012 10.19 10.25 10.04 10.10 1,166,766 -0.14(-1.33%)
Aug 21, 2012 10.49 10.63 10.22 10.24 1,032,390 -0.16(-1.52%)
Aug 20, 2012 10.36 10.51 10.27 10.39 739,736 -0.01(-0.07%)
Aug 17, 2012 10.29 10.45 10.24 10.40 1,717,563 +0.14(+1.40%)
Aug 16, 2012 10.04 10.45 10.03 10.26 1,179,362 +0.25(+2.49%)
Aug 15, 2012 9.919 10.02 9.843 10.01 818,800 +0.06(+0.61%)
Aug 14, 2012 10.15 10.25 9.896 9.949 788,786 -0.17(-1.64%)
Aug 13, 2012 10.30 10.33 9.979 10.11 744,113 -0.19(-1.83%)
Aug 10, 2012 10.24 10.34 10.14 10.30 853,777 -0.02(-0.22%)
Aug 09, 2012 10.14 10.43 9.775 10.33 829,168 +0.19(+1.86%)
Aug 08, 2012 10.01 10.26 9.957 10.14 896,665 +0.05(+0.52%)
Aug 07, 2012 10.00 10.24 9.926 10.08 1,010,464 +0.15(+1.52%)
Aug 06, 2012 9.730 10.08 9.707 9.934 739,091 +0.24(+2.49%)
Aug 03, 2012 9.625 9.934 9.564 9.692 923,725 +0.34(+3.63%)
Aug 02, 2012 9.504 9.753 9.202 9.353 1,324,889 -0.25(-2.59%)
Aug 01, 2012 9.715 9.790 9.481 9.602 1,236,695 -0.12(-1.24%)
Jul 31, 2012 9.572 9.775 9.519 9.723 1,639,986 +0.19(+1.98%)
Jul 30, 2012 9.504 9.564 9.376 9.534 746,184 +0.04(+0.40%)
Jul 27, 2012 9.172 9.579 9.134 9.496 1,227,526 +0.41(+4.48%)
Jul 26, 2012 9.066 9.142 8.916 9.089 1,141,111 +0.18(+2.03%)
Jul 25, 2012 9.134 9.180 8.885 8.908 1,214,433 -0.16(-1.75%)
Jul 24, 2012 9.225 9.315 8.991 9.066 1,322,260 -0.15(-1.64%)
Jul 23, 2012 9.353 9.413 9.149 9.217 1,324,930 -0.36(-3.78%)
Jul 20, 2012 9.617 9.655 9.511 9.579 989,012 -0.13(-1.32%)
Jul 19, 2012 9.685 9.775 9.617 9.707 823,315 +0.06(+0.63%)
Jul 18, 2012 9.625 9.790 9.526 9.647 1,251,248 -0.03(-0.31%)
Jul 17, 2012 9.526 9.692 9.345 9.677 1,166,882 +0.17(+1.83%)
Jul 16, 2012 9.738 9.738 9.444 9.504 1,285,860 -0.26(-2.63%)
Jul 13, 2012 9.609 9.798 9.602 9.760 767,600 +0.17(+1.81%)
Jul 12, 2012 9.421 9.685 9.232 9.587 1,426,616 +0.05(+0.55%)
Jul 11, 2012 9.504 9.670 9.481 9.534 889,405 +0.04(+0.40%)
Jul 10, 2012 9.904 10.02 9.361 9.496 1,857,931 -0.31(-3.15%)
Jul 09, 2012 9.956 9.956 9.728 9.806 1,249,289 -0.12(-1.22%)
Jul 06, 2012 9.874 10.00 9.724 9.926 1,213,842 -0.04(-0.38%)
Jul 05, 2012 9.866 10.05 9.799 9.964 1,681,377 +0.11(+1.14%)
Jul 03, 2012 9.635 9.926 9.575 9.851 1,698,262 +0.29(+3.05%)
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.