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 -0.56 (-0.99%)
Official Closing 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 (%)
Aug 29, 2003 0.8326 0.8524 0.8313 0.8524 196,663 +0.02(+2.12%)
Aug 28, 2003 0.8240 0.8352 0.8227 0.8347 281,362 +0.00(+0.52%)
Aug 27, 2003 0.8231 0.8356 0.8188 0.8304 321,391 +0.01(+0.89%)
Aug 26, 2003 0.8149 0.8231 0.7834 0.8231 887,597 +0.01(+0.74%)
Aug 25, 2003 0.8317 0.8317 0.8050 0.8171 328,933 -0.02(-1.91%)
Aug 22, 2003 0.8558 0.8593 0.8287 0.8330 344,016 -0.02(-2.18%)
Aug 21, 2003 0.8533 0.8571 0.8489 0.8515 262,218 -0.00(-0.20%)
Aug 20, 2003 0.8403 0.8533 0.8360 0.8533 427,555 +0.01(+1.02%)
Aug 19, 2003 0.8265 0.8446 0.8218 0.8446 342,856 +0.02(+2.19%)
Aug 18, 2003 0.8102 0.8274 0.8097 0.8265 330,093 +0.02(+2.08%)
Aug 15, 2003 0.8140 0.8140 0.8080 0.8097 436,257 +0.00(+0.00%)
Aug 14, 2003 0.7804 0.8097 0.7757 0.8097 370,122 +0.03(+3.81%)
Aug 13, 2003 0.7791 0.7865 0.7761 0.7800 249,455 +0.00(+0.11%)
Aug 12, 2003 0.7541 0.7796 0.7524 0.7791 436,257 +0.02(+3.31%)
Aug 11, 2003 0.7391 0.7554 0.7240 0.7541 511,093 +0.02(+2.28%)
Aug 08, 2003 0.7382 0.7472 0.7339 0.7373 157,214 -0.00(-0.12%)
Aug 07, 2003 0.7395 0.7438 0.7279 0.7382 266,859 -0.00(-0.17%)
Aug 06, 2003 0.7563 0.7597 0.7395 0.7395 281,942 -0.02(-2.11%)
Aug 05, 2003 0.7554 0.7641 0.7541 0.7554 631,760 +0.00(+0.17%)
Aug 04, 2003 0.7455 0.7554 0.7408 0.7541 582,449 +0.01(+0.86%)
Aug 01, 2003 0.7735 0.7757 0.7477 0.7477 366,061 -0.03(-3.61%)
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%)
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.