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

Commercial Metals Company (NY: CMC )

53.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 04, 2012 10.19 10.69 10.15 10.65 3,542,249 +0.46(+4.48%)
Dec 30, 2011 10.25 10.32 10.07 10.19 950,246 +0.02(+0.22%)
Dec 29, 2011 10.14 10.22 10.07 10.17 1,010,376 +0.06(+0.58%)
Dec 28, 2011 10.26 10.29 10.02 10.11 1,649,832 -0.07(-0.72%)
Dec 27, 2011 10.38 10.38 10.18 10.19 910,746 -0.25(-2.40%)
Dec 23, 2011 10.58 10.58 10.39 10.44 495,193 +0.11(+1.07%)
Dec 21, 2011 10.37 10.38 10.13 10.33 1,437,522 +0.01(+0.14%)
Dec 20, 2011 10.34 10.45 10.28 10.31 2,093,341 +0.11(+1.08%)
Dec 19, 2011 10.41 10.47 10.16 10.20 2,127,077 -0.15(-1.42%)
Dec 16, 2011 10.30 10.43 10.18 10.35 5,201,837 +0.13(+1.22%)
Dec 15, 2011 10.30 10.33 10.12 10.22 2,013,882 +0.01(+0.14%)
Dec 14, 2011 10.19 10.43 10.19 10.21 3,004,327 -0.08(-0.79%)
Dec 13, 2011 10.59 10.61 10.16 10.29 3,541,308 -0.21(-2.03%)
Dec 12, 2011 10.44 10.52 10.32 10.50 2,014,707 -0.06(-0.56%)
Dec 09, 2011 10.50 10.63 10.36 10.56 2,450,500 +0.17(+1.63%)
Dec 08, 2011 10.52 10.61 10.33 10.39 3,426,247 -0.24(-2.22%)
Dec 07, 2011 10.77 10.77 10.50 10.63 4,186,345 -0.20(-1.84%)
Dec 06, 2011 10.47 10.88 10.38 10.83 6,114,078 +0.44(+4.26%)
Dec 05, 2011 10.45 10.52 10.28 10.38 4,197,072 +0.07(+0.71%)
Dec 02, 2011 10.44 10.55 10.15 10.31 4,285,037 +0.07(+0.65%)
Dec 01, 2011 10.33 10.38 10.10 10.24 3,056,415 -0.06(-0.57%)
Nov 30, 2011 10.61 10.69 10.24 10.30 6,605,580 -0.01(-0.07%)
Nov 29, 2011 10.42 10.56 10.30 10.31 5,873,063 -0.13(-1.27%)
Nov 28, 2011 10.33 10.51 10.05 10.44 16,282,438 +2.00(+23.76%)
Nov 25, 2011 8.520 8.711 8.431 8.439 557,604 -0.11(-1.29%)
Nov 23, 2011 8.837 8.859 8.542 8.549 1,453,942 -0.43(-4.84%)
Nov 22, 2011 9.168 9.168 8.851 8.984 1,629,750 -0.16(-1.77%)
Nov 21, 2011 9.102 9.212 8.925 9.146 1,718,873 -0.24(-2.51%)
Nov 18, 2011 9.448 9.529 9.212 9.382 1,282,913 +0.05(+0.55%)
Nov 17, 2011 9.603 9.839 9.249 9.330 2,264,002 -0.35(-3.58%)
Nov 16, 2011 9.832 10.04 9.662 9.677 1,562,099 -0.25(-2.52%)
Nov 15, 2011 9.640 10.03 9.610 9.927 1,751,117 +0.31(+3.22%)
Nov 14, 2011 9.699 9.787 9.515 9.618 1,201,992 -0.10(-1.06%)
Nov 11, 2011 9.537 9.883 9.443 9.721 1,229,640 +0.38(+4.10%)
Nov 10, 2011 9.470 9.485 9.190 9.338 1,517,579 +0.06(+0.64%)
Nov 09, 2011 9.559 9.677 9.154 9.279 2,197,077 -0.63(-6.32%)
Nov 08, 2011 9.986 10.07 9.721 9.905 2,063,504 +0.05(+0.52%)
Nov 07, 2011 9.743 9.986 9.493 9.854 2,155,261 +0.21(+2.14%)
Nov 04, 2011 9.404 9.750 9.235 9.647 1,434,347 +0.13(+1.39%)
Nov 03, 2011 9.448 9.633 9.102 9.515 1,949,719 +0.23(+2.46%)
Nov 02, 2011 9.146 9.301 8.962 9.286 2,063,127 +0.36(+4.05%)
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.