Skip to main content

Commercial Metals Company (NY: CMC )

58.77 +0.67 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 1.385 1.398 1.370 1.398 1,125,450 +0.01(+0.65%)
Jun 29, 2004 1.336 1.389 1.336 1.389 1,982,300 -0.01(-0.77%)
Jun 28, 2004 1.422 1.436 1.399 1.400 972,876 -0.01(-0.73%)
Jun 25, 2004 1.364 1.422 1.362 1.410 2,847,273 +0.05(+3.41%)
Jun 24, 2004 1.411 1.422 1.334 1.364 3,776,639 -0.10(-6.86%)
Jun 23, 2004 1.401 1.464 1.394 1.464 1,432,918 +0.06(+4.55%)
Jun 22, 2004 1.465 1.465 1.375 1.401 2,365,186 -0.06(-4.27%)
Jun 21, 2004 1.461 1.465 1.441 1.463 1,264,681 +0.01(+0.56%)
Jun 18, 2004 1.455 1.465 1.429 1.455 1,634,803 +0.00(+0.24%)
Jun 17, 2004 1.349 1.451 1.348 1.451 2,922,690 +0.10(+7.33%)
Jun 16, 2004 1.314 1.352 1.301 1.352 1,102,825 +0.03(+2.58%)
Jun 15, 2004 1.295 1.328 1.295 1.318 797,097 +0.03(+2.41%)
Jun 14, 2004 1.302 1.302 1.264 1.287 849,308 -0.02(-1.16%)
Jun 10, 2004 1.297 1.309 1.280 1.302 1,743,287 -0.00(-0.26%)
Jun 09, 2004 1.342 1.342 1.304 1.306 790,135 -0.04(-3.10%)
Jun 08, 2004 1.343 1.351 1.322 1.348 708,917 -0.01(-0.48%)
Jun 07, 2004 1.310 1.360 1.306 1.354 875,994 +0.05(+4.18%)
Jun 04, 2004 1.314 1.314 1.300 1.300 648,584 -0.00(-0.13%)
Jun 03, 2004 1.317 1.325 1.301 1.301 893,398 +0.00(+0.17%)
Jun 02, 2004 1.375 1.375 1.299 1.299 1,500,793 -0.03(-2.46%)
Jun 01, 2004 1.304 1.335 1.304 1.332 1,864,534 +0.03(+2.69%)
May 28, 2004 1.304 1.304 1.282 1.297 1,189,264 -0.01(-0.82%)
May 27, 2004 1.277 1.308 1.277 1.308 1,625,521 +0.04(+3.02%)
May 26, 2004 1.256 1.271 1.245 1.270 2,357,644 +0.01(+0.89%)
May 25, 2004 1.229 1.266 1.216 1.258 1,668,451 +0.03(+2.06%)
May 24, 2004 1.197 1.234 1.197 1.233 1,703,258 +0.04(+3.73%)
May 21, 2004 1.189 1.194 1.170 1.189 954,892 +0.02(+1.81%)
May 20, 2004 1.162 1.171 1.117 1.167 1,421,896 +0.01(+1.04%)
May 19, 2004 0.9524 1.195 0.9524 1.155 1,657,428 -0.01(-0.70%)
May 18, 2004 1.102 1.173 1.088 1.164 1,703,838 +0.06(+5.88%)
May 17, 2004 1.133 1.133 1.095 1.099 728,061 -0.03(-2.41%)
May 14, 2004 1.130 1.132 1.102 1.126 1,313,412 -0.01(-0.91%)
May 13, 2004 1.151 1.161 1.117 1.136 1,521,678 -0.01(-0.53%)
May 12, 2004 1.139 1.149 1.120 1.142 2,351,262 +0.01(+0.84%)
May 11, 2004 1.142 1.170 1.125 1.133 1,779,835 +0.02(+1.82%)
May 10, 2004 1.142 1.155 1.086 1.113 4,223,919 +0.02(+1.65%)
May 07, 2004 1.143 1.147 1.095 1.095 1,138,793 -0.05(-4.26%)
May 06, 2004 1.179 1.179 1.117 1.143 833,645 -0.03(-2.78%)
May 05, 2004 1.192 1.192 1.164 1.176 1,077,879 -0.01(-0.94%)
May 04, 2004 1.127 1.207 1.127 1.187 2,409,855 +0.07(+5.92%)
May 03, 2004 1.125 1.126 1.097 1.121 1,446,261 -0.01(-0.73%)
Apr 30, 2004 1.146 1.153 1.121 1.129 741,985 -0.02(-1.43%)
Apr 29, 2004 1.191 1.200 1.126 1.145 1,268,742 -0.04(-3.42%)
Apr 28, 2004 1.235 1.235 1.177 1.186 1,478,168 -0.05(-4.28%)
Apr 27, 2004 1.264 1.268 1.239 1.239 2,194,047 -0.02(-1.71%)
Apr 26, 2004 1.270 1.295 1.260 1.260 1,863,954 -0.01(-0.75%)
Apr 23, 2004 1.276 1.276 1.256 1.270 730,962 -0.01(-0.41%)
Apr 22, 2004 1.242 1.288 1.242 1.275 1,579,691 +0.03(+2.71%)
Apr 21, 2004 1.227 1.243 1.207 1.242 589,991 +0.01(+1.16%)
Apr 20, 2004 1.276 1.283 1.227 1.227 565,045 -0.05(-3.82%)
Apr 19, 2004 1.286 1.305 1.276 1.276 743,725 +0.00(+0.03%)
Apr 16, 2004 1.270 1.292 1.263 1.276 994,341 +0.01(+0.92%)
Apr 15, 2004 1.258 1.295 1.255 1.264 1,176,501 +0.01(+0.96%)
Apr 14, 2004 1.295 1.297 1.241 1.252 1,240,895 -0.04(-3.17%)
Apr 13, 2004 1.368 1.374 1.292 1.293 1,103,985 -0.08(-5.51%)
Apr 12, 2004 1.335 1.368 1.332 1.368 711,818 +0.04(+2.72%)
Apr 08, 2004 1.347 1.357 1.328 1.332 646,843 -0.02(-1.25%)
Apr 07, 2004 1.350 1.362 1.314 1.349 991,440 +0.01(+0.38%)
Apr 06, 2004 1.353 1.355 1.332 1.344 740,824 -0.01(-1.02%)
Apr 05, 2004 1.370 1.382 1.347 1.357 581,289 -0.00(-0.32%)
Apr 02, 2004 1.379 1.385 1.349 1.362 1,155,617 +0.04(+3.17%)
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.