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

Commercial Metals Company (NY: CMC )

56.27 +0.48 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Jul 31, 2003 0.7735 0.7839 0.7714 0.7757 365,481 +0.00(+0.00%)
Jul 30, 2003 0.7662 0.7757 0.7610 0.7757 334,154 +0.01(+1.58%)
Jul 29, 2003 0.7507 0.7636 0.7408 0.7636 365,481 +0.02(+2.07%)
Jul 28, 2003 0.7516 0.7576 0.7438 0.7481 374,763 -0.00(-0.40%)
Jul 25, 2003 0.7464 0.7541 0.7464 0.7511 322,551 +0.00(+0.06%)
Jul 24, 2003 0.7524 0.7580 0.7468 0.7507 263,958 +0.00(+0.06%)
Jul 23, 2003 0.7697 0.7697 0.7434 0.7503 318,490 -0.01(-1.69%)
Jul 22, 2003 0.7563 0.7636 0.7468 0.7632 494,269 +0.01(+1.20%)
Jul 21, 2003 0.7679 0.7688 0.7507 0.7541 227,410 -0.02(-2.07%)
Jul 18, 2003 0.7675 0.7718 0.7563 0.7701 158,375 +0.00(+0.62%)
Jul 17, 2003 0.7649 0.7722 0.7623 0.7653 312,689 +0.00(+0.28%)
Jul 16, 2003 0.7757 0.7757 0.7610 0.7632 365,481 -0.01(-1.61%)
Jul 15, 2003 0.7761 0.7783 0.7636 0.7757 264,538 +0.00(+0.22%)
Jul 14, 2003 0.7757 0.7778 0.7705 0.7740 289,484 +0.00(+0.06%)
Jul 11, 2003 0.7722 0.7757 0.7671 0.7735 279,042 +0.00(+0.17%)
Jul 10, 2003 0.7809 0.7809 0.7714 0.7722 288,324 -0.01(-1.27%)
Jul 09, 2003 0.7839 0.7843 0.7585 0.7822 2,216,673 -0.00(-0.22%)
Jul 08, 2003 0.7925 0.7925 0.7783 0.7839 330,673 -0.01(-1.36%)
Jul 07, 2003 0.7882 0.7955 0.7826 0.7947 355,619 +0.01(+1.10%)
Jul 03, 2003 0.7865 0.7890 0.7757 0.7860 272,080 -0.01(-0.76%)
Jul 02, 2003 0.7890 0.8037 0.7886 0.7921 479,186 +0.00(+0.44%)
Jul 01, 2003 0.7580 0.7899 0.7563 0.7886 630,020 +0.02(+2.87%)
Jun 30, 2003 0.7813 0.7813 0.7666 0.7666 490,789 -0.02(-2.15%)
Jun 27, 2003 0.7649 0.7830 0.7649 0.7834 581,289 +0.02(+2.13%)
Jun 26, 2003 0.7619 0.7757 0.7585 0.7671 352,138 +0.01(+0.68%)
Jun 25, 2003 0.7692 0.7692 0.7541 0.7619 550,542 -0.01(-1.23%)
Jun 24, 2003 0.7791 0.7860 0.7705 0.7714 263,378 -0.01(-1.00%)
Jun 23, 2003 0.7813 0.7826 0.7731 0.7791 298,186 -0.00(-0.55%)
Jun 20, 2003 0.7822 0.7895 0.7796 0.7834 362,580 +0.01(+0.89%)
Jun 19, 2003 0.7951 0.8037 0.7766 0.7766 235,532 -0.02(-2.07%)
Jun 18, 2003 0.7972 0.7998 0.7882 0.7929 176,359 -0.01(-0.92%)
Jun 17, 2003 0.7947 0.8003 0.7714 0.8003 1,881,938 +0.01(+0.70%)
Jun 16, 2003 0.7882 0.7964 0.7869 0.7947 350,397 +0.01(+1.10%)
Jun 13, 2003 0.7972 0.7985 0.7852 0.7860 487,308 -0.01(-1.19%)
Jun 12, 2003 0.8050 0.8050 0.7929 0.7955 233,791 -0.01(-0.75%)
Jun 11, 2003 0.7929 0.8037 0.7878 0.8015 343,436 +0.00(+0.54%)
Jun 10, 2003 0.7886 0.7981 0.7826 0.7972 471,064 +0.01(+1.48%)
Jun 09, 2003 0.7886 0.7985 0.7839 0.7856 171,138 -0.01(-1.03%)
Jun 06, 2003 0.7994 0.8059 0.7929 0.7938 503,551 -0.01(-0.70%)
Jun 05, 2003 0.7968 0.8020 0.7925 0.7994 248,875 +0.00(+0.32%)
Jun 04, 2003 0.7929 0.8033 0.7834 0.7968 568,526 +0.01(+1.32%)
Jun 03, 2003 0.7740 0.7886 0.7714 0.7865 283,102 +0.01(+1.45%)
Jun 02, 2003 0.7684 0.7753 0.7658 0.7753 550,542 +0.00(+0.62%)
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%)
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.