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 (%)
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%)
Apr 01, 2003 0.6012 0.6180 0.5977 0.6180 280,202 +0.02(+2.80%)
Mar 31, 2003 0.6141 0.6149 0.6007 0.6012 543,580 -0.01(-2.17%)
Mar 28, 2003 0.6081 0.6162 0.6068 0.6145 355,619 +0.01(+1.78%)
Mar 27, 2003 0.5960 0.6076 0.5960 0.6037 391,006 +0.01(+0.94%)
Mar 26, 2003 0.6012 0.6033 0.5912 0.5981 568,526 -0.00(-0.14%)
Mar 25, 2003 0.5990 0.6042 0.5947 0.5990 351,558 +0.00(+0.14%)
Mar 24, 2003 0.6098 0.6111 0.5956 0.5981 504,712 -0.01(-1.21%)
Mar 21, 2003 0.5895 0.6119 0.5887 0.6055 1,595,934 +0.03(+4.46%)
Mar 20, 2003 0.5934 0.5977 0.5744 0.5796 431,615 -0.02(-2.54%)
Mar 19, 2003 0.5891 0.6033 0.5839 0.5947 1,217,110 +0.01(+1.84%)
Mar 18, 2003 0.5887 0.5887 0.5731 0.5839 313,269 +0.00(+0.67%)
Mar 17, 2003 0.5568 0.5800 0.5546 0.5800 324,292 +0.02(+3.38%)
Mar 14, 2003 0.5563 0.5658 0.5550 0.5611 176,359 +0.01(+1.32%)
Mar 13, 2003 0.5559 0.5598 0.5538 0.5538 181,580 +0.00(+0.00%)
Mar 12, 2003 0.5602 0.5632 0.5525 0.5538 220,449 -0.01(-1.31%)
Mar 11, 2003 0.5710 0.5731 0.5607 0.5611 149,673 -0.01(-1.36%)
Mar 10, 2003 0.5663 0.5766 0.5641 0.5688 429,295 +0.01(+1.23%)
Mar 07, 2003 0.5516 0.5650 0.5516 0.5619 113,125 +0.01(+1.88%)
Mar 06, 2003 0.5710 0.5710 0.5512 0.5516 438,577 -0.02(-3.47%)
Mar 05, 2003 0.5788 0.5831 0.5645 0.5714 426,974 -0.01(-1.49%)
Mar 04, 2003 0.5925 0.5964 0.5800 0.5800 284,263 -0.01(-1.90%)
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.