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 -1.13 (-2.06%)
Official Closing 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 (%)
Sep 28, 2012 10.04 10.13 9.936 9.989 1,175,671 -0.11(-1.05%)
Sep 27, 2012 10.08 10.21 9.936 10.10 1,050,817 +0.11(+1.06%)
Sep 26, 2012 9.921 10.16 9.739 9.989 1,458,021 +0.04(+0.38%)
Sep 25, 2012 10.23 10.31 9.951 9.951 1,677,446 -0.23(-2.23%)
Sep 24, 2012 10.25 10.25 9.997 10.18 1,638,231 -0.23(-2.18%)
Sep 21, 2012 10.64 10.69 10.39 10.41 3,548,185 -0.26(-2.41%)
Sep 20, 2012 10.76 10.79 10.59 10.66 1,450,030 -0.25(-2.29%)
Sep 19, 2012 11.03 11.06 10.80 10.91 860,003 -0.05(-0.42%)
Sep 18, 2012 11.01 11.15 10.82 10.96 1,623,818 -0.11(-1.03%)
Sep 17, 2012 11.24 11.26 11.00 11.07 1,377,649 -0.25(-2.21%)
Sep 14, 2012 11.12 11.43 11.04 11.32 1,968,274 +0.19(+1.70%)
Sep 13, 2012 10.81 11.16 10.67 11.13 1,432,873 +0.31(+2.87%)
Sep 12, 2012 10.82 10.89 10.71 10.82 1,099,542 +0.07(+0.63%)
Sep 11, 2012 10.56 10.85 10.48 10.75 1,057,342 +0.25(+2.38%)
Sep 10, 2012 10.47 10.69 10.41 10.50 783,860 +0.05(+0.51%)
Sep 07, 2012 10.13 10.47 10.13 10.45 1,157,868 +0.39(+3.91%)
Sep 06, 2012 9.853 10.10 9.845 10.06 1,096,952 +0.36(+3.75%)
Sep 05, 2012 9.747 9.838 9.649 9.694 965,467 -0.08(-0.77%)
Sep 04, 2012 9.664 9.770 9.558 9.770 941,925 +0.13(+1.33%)
Aug 31, 2012 9.739 9.792 9.618 9.641 1,040,701 +0.01(+0.08%)
Aug 30, 2012 9.709 9.739 9.528 9.633 531,318 -0.14(-1.47%)
Aug 29, 2012 9.982 10.06 9.724 9.777 569,848 +0.07(+0.70%)
Aug 27, 2012 9.966 9.974 9.694 9.709 929,001 -0.24(-2.43%)
Aug 24, 2012 9.944 10.05 9.770 9.951 1,266,279 -0.02(-0.15%)
Aug 23, 2012 10.06 10.09 9.944 9.966 1,010,331 -0.17(-1.64%)
Aug 22, 2012 10.22 10.28 10.07 10.13 1,162,946 -0.14(-1.33%)
Aug 21, 2012 10.53 10.66 10.25 10.27 1,029,011 -0.16(-1.52%)
Aug 20, 2012 10.39 10.55 10.30 10.43 737,315 -0.01(-0.07%)
Aug 17, 2012 10.32 10.48 10.27 10.44 1,711,941 +0.14(+1.40%)
Aug 16, 2012 10.07 10.48 10.06 10.29 1,175,501 +0.25(+2.49%)
Aug 15, 2012 9.951 10.06 9.876 10.04 816,120 +0.06(+0.61%)
Aug 14, 2012 10.19 10.28 9.929 9.982 786,204 -0.17(-1.64%)
Aug 13, 2012 10.33 10.36 10.01 10.15 741,677 -0.19(-1.83%)
Aug 10, 2012 10.27 10.38 10.18 10.34 850,982 -0.02(-0.22%)
Aug 09, 2012 10.17 10.47 9.807 10.36 826,454 +0.19(+1.86%)
Aug 08, 2012 10.04 10.29 9.990 10.17 893,730 +0.05(+0.52%)
Aug 07, 2012 10.03 10.27 9.959 10.12 1,007,157 +0.15(+1.52%)
Aug 06, 2012 9.762 10.11 9.739 9.966 736,671 +0.24(+2.49%)
Aug 03, 2012 9.656 9.966 9.596 9.724 920,702 +0.34(+3.63%)
Aug 02, 2012 9.535 9.785 9.232 9.384 1,320,552 -0.25(-2.59%)
Aug 01, 2012 9.747 9.823 9.512 9.633 1,232,647 -0.12(-1.24%)
Jul 31, 2012 9.603 9.807 9.550 9.755 1,634,618 +0.19(+1.98%)
Jul 30, 2012 9.535 9.596 9.406 9.565 743,741 +0.04(+0.40%)
Jul 27, 2012 9.202 9.611 9.164 9.527 1,223,508 +0.41(+4.48%)
Jul 26, 2012 9.096 9.172 8.945 9.119 1,137,375 +0.18(+2.03%)
Jul 25, 2012 9.164 9.210 8.915 8.937 1,210,457 -0.16(-1.75%)
Jul 24, 2012 9.255 9.346 9.020 9.096 1,317,931 -0.15(-1.64%)
Jul 23, 2012 9.384 9.444 9.179 9.248 1,320,593 -0.36(-3.78%)
Jul 20, 2012 9.649 9.686 9.543 9.611 985,774 -0.13(-1.32%)
Jul 19, 2012 9.717 9.807 9.649 9.739 820,620 +0.06(+0.63%)
Jul 18, 2012 9.656 9.823 9.558 9.679 1,247,152 -0.03(-0.31%)
Jul 17, 2012 9.558 9.724 9.376 9.709 1,163,063 +0.17(+1.83%)
Jul 16, 2012 9.770 9.770 9.475 9.535 1,281,651 -0.26(-2.63%)
Jul 13, 2012 9.641 9.830 9.633 9.792 765,088 +0.17(+1.81%)
Jul 12, 2012 9.452 9.717 9.263 9.618 1,421,946 +0.05(+0.55%)
Jul 11, 2012 9.535 9.702 9.512 9.565 886,493 +0.04(+0.40%)
Jul 10, 2012 9.936 10.06 9.391 9.527 1,851,850 -0.31(-3.15%)
Jul 09, 2012 9.989 9.989 9.760 9.838 1,245,199 -0.12(-1.22%)
Jul 06, 2012 9.906 10.03 9.756 9.959 1,209,869 -0.04(-0.38%)
Jul 05, 2012 9.899 10.08 9.831 9.996 1,675,873 +0.11(+1.14%)
Jul 03, 2012 9.666 9.959 9.606 9.884 1,692,703 +0.29(+3.05%)
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.