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

Commercial Metals Company (NY: CMC )

55.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 29, 2002 0.7240 0.7434 0.7240 0.7240 422,333 +0.00(+0.48%)
Nov 27, 2002 0.6856 0.7218 0.6852 0.7205 522,116 +0.04(+5.49%)
Nov 26, 2002 0.6942 0.6942 0.6766 0.6830 626,539 -0.01(-1.55%)
Nov 25, 2002 0.6873 0.7059 0.6848 0.6938 291,804 +0.00(+0.62%)
Nov 22, 2002 0.7197 0.7218 0.6895 0.6895 273,820 -0.03(-4.25%)
Nov 21, 2002 0.7024 0.7201 0.6981 0.7201 1,105,145 +0.02(+3.15%)
Nov 20, 2002 0.6891 0.6981 0.6792 0.6981 471,644 +0.01(+1.25%)
Nov 19, 2002 0.6951 0.7011 0.6850 0.6895 681,651 -0.01(-1.30%)
Nov 18, 2002 0.6942 0.7128 0.6895 0.6986 676,430 +0.01(+1.00%)
Nov 15, 2002 0.7011 0.7024 0.6917 0.6917 444,958 -0.01(-0.99%)
Nov 14, 2002 0.7011 0.7214 0.6981 0.6986 308,048 -0.00(-0.37%)
Nov 13, 2002 0.7110 0.7210 0.6990 0.7011 286,583 -0.01(-1.09%)
Nov 12, 2002 0.6981 0.7132 0.6981 0.7089 266,279 +0.01(+1.23%)
Nov 11, 2002 0.6973 0.7059 0.6908 0.7003 443,798 +0.00(+0.12%)
Nov 08, 2002 0.7029 0.7072 0.6912 0.6994 552,282 -0.01(-0.98%)
Nov 07, 2002 0.7110 0.7110 0.6986 0.7063 740,244 -0.01(-1.03%)
Nov 06, 2002 0.7076 0.7214 0.7076 0.7136 493,689 +0.00(+0.55%)
Nov 05, 2002 0.7145 0.7192 0.7016 0.7098 313,269 -0.01(-0.96%)
Nov 04, 2002 0.7210 0.7244 0.7098 0.7167 294,125 -0.00(-0.60%)
Nov 01, 2002 0.6998 0.7218 0.6981 0.7210 936,908 +0.02(+2.70%)
Oct 31, 2002 0.7110 0.7119 0.6986 0.7020 269,759 -0.01(-1.27%)
Oct 30, 2002 0.7175 0.7175 0.7016 0.7110 404,930 -0.01(-1.08%)
Oct 29, 2002 0.7110 0.7188 0.6917 0.7188 599,853 +0.02(+2.33%)
Oct 28, 2002 0.7089 0.7106 0.6977 0.7024 504,712 -0.01(-1.75%)
Oct 25, 2002 0.6981 0.7149 0.6942 0.7149 399,128 +0.01(+2.09%)
Oct 24, 2002 0.7024 0.7110 0.7003 0.7003 413,051 -0.00(-0.31%)
Oct 23, 2002 0.6908 0.7085 0.6908 0.7024 734,443 +0.01(+1.68%)
Oct 22, 2002 0.6912 0.6968 0.6895 0.6908 785,494 -0.01(-1.60%)
Oct 21, 2002 0.6891 0.7054 0.6792 0.7020 1,029,728 +0.01(+1.24%)
Oct 18, 2002 0.7029 0.7029 0.6904 0.6934 462,942 -0.00(-0.62%)
Oct 17, 2002 0.7003 0.7072 0.6895 0.6977 426,394 +0.00(+0.25%)
Oct 16, 2002 0.7158 0.7158 0.6787 0.6960 813,340 -0.02(-3.35%)
Oct 15, 2002 0.7550 0.7550 0.7085 0.7201 2,245,679 -0.06(-7.68%)
Oct 14, 2002 0.7856 0.7972 0.7800 0.7800 238,433 -0.00(-0.06%)
Oct 11, 2002 0.7649 0.8080 0.7649 0.7804 303,987 +0.02(+2.90%)
Oct 10, 2002 0.7520 0.7615 0.7503 0.7585 470,484 +0.01(+0.86%)
Oct 09, 2002 0.7783 0.7787 0.7520 0.7520 488,468 -0.03(-3.91%)
Oct 08, 2002 0.7697 0.7826 0.7671 0.7826 295,865 +0.01(+1.68%)
Oct 07, 2002 0.7847 0.7912 0.7697 0.7697 212,907 -0.01(-1.38%)
Oct 04, 2002 0.7942 0.8106 0.7735 0.7804 442,058 -0.02(-2.69%)
Oct 03, 2002 0.7783 0.8132 0.7783 0.8020 366,061 +0.03(+3.73%)
Oct 02, 2002 0.7994 0.8136 0.7731 0.7731 252,936 -0.03(-4.22%)
Oct 01, 2002 0.7722 0.8080 0.7718 0.8071 326,032 +0.03(+4.52%)
Sep 30, 2002 0.7576 0.7735 0.7485 0.7722 584,189 +0.01(+1.93%)
Sep 27, 2002 0.7675 0.7692 0.7541 0.7576 465,263 -0.01(-0.90%)
Sep 26, 2002 0.7684 0.7740 0.7533 0.7645 1,096,443 +0.01(+0.80%)
Sep 25, 2002 0.7623 0.7714 0.7559 0.7585 370,702 +0.00(+0.17%)
Sep 24, 2002 0.7541 0.7705 0.7451 0.7572 983,318 +0.00(+0.63%)
Sep 23, 2002 0.8037 0.8037 0.7524 0.7524 2,204,490 -0.06(-6.88%)
Sep 20, 2002 0.7826 0.8080 0.7766 0.8080 588,830 +0.03(+3.94%)
Sep 19, 2002 0.7916 0.7955 0.7757 0.7774 410,731 -0.01(-1.42%)
Sep 18, 2002 0.8011 0.8188 0.7886 0.7886 375,343 -0.01(-1.13%)
Sep 17, 2002 0.8145 0.8179 0.7972 0.7977 180,420 -0.02(-2.06%)
Sep 16, 2002 0.8429 0.8468 0.8145 0.8145 196,083 -0.02(-2.63%)
Sep 13, 2002 0.8071 0.8386 0.8071 0.8365 268,599 +0.03(+4.30%)
Sep 12, 2002 0.8214 0.8214 0.7826 0.8020 425,814 -0.03(-3.27%)
Sep 11, 2002 0.8291 0.8326 0.8102 0.8291 260,477 +0.00(+0.00%)
Sep 10, 2002 0.8171 0.8343 0.8003 0.8291 352,718 +0.02(+2.01%)
Sep 09, 2002 0.8433 0.8584 0.8041 0.8127 616,097 -0.03(-3.13%)
Sep 06, 2002 0.8136 0.8442 0.8136 0.8390 349,817 +0.03(+3.40%)
Sep 05, 2002 0.8464 0.8464 0.8115 0.8115 594,632 -0.04(-4.66%)
Sep 04, 2002 0.8123 0.8511 0.8071 0.8511 302,247 +0.04(+4.77%)
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.