Skip to main content

Commercial Metals Company (NY: CMC )

51.89 +0.42 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.55 16.96 16.10 16.96 10,653,704 +0.55(+3.38%)
Jun 29, 2006 15.53 16.43 15.34 16.41 3,903,509 +1.16(+7.62%)
Jun 28, 2006 15.19 15.36 14.96 15.25 3,245,020 +0.05(+0.35%)
Jun 27, 2006 14.48 15.64 13.53 15.19 4,061,995 -0.34(-2.21%)
Jun 26, 2006 15.21 15.66 15.21 15.54 3,332,748 +0.54(+3.61%)
Jun 23, 2006 14.84 15.06 14.73 15.00 3,688,205 +0.13(+0.89%)
Jun 22, 2006 14.70 14.89 14.39 14.86 4,713,666 +0.18(+1.21%)
Jun 21, 2006 13.99 14.88 13.90 14.68 4,974,728 +0.93(+6.77%)
Jun 20, 2006 15.11 15.34 13.67 13.75 5,853,219 -0.94(-6.42%)
Jun 19, 2006 15.17 15.17 14.39 14.70 3,145,323 -0.19(-1.29%)
Jun 16, 2006 15.13 15.15 14.43 14.89 5,122,457 -0.24(-1.57%)
Jun 15, 2006 14.34 15.25 14.32 15.13 3,774,569 +1.12(+7.96%)
Jun 14, 2006 13.44 14.05 13.44 14.01 2,915,927 +0.57(+4.22%)
Jun 13, 2006 13.27 14.16 13.23 13.44 3,722,599 -0.40(-2.91%)
Jun 12, 2006 14.78 14.97 13.82 13.85 3,289,718 -0.91(-6.17%)
Jun 09, 2006 15.05 15.38 14.53 14.76 3,049,261 -0.03(-0.18%)
Jun 08, 2006 14.88 14.88 13.95 14.78 5,395,186 -0.17(-1.10%)
Jun 07, 2006 15.89 15.90 14.95 14.95 3,561,689 -0.96(-6.06%)
Jun 06, 2006 16.22 16.26 15.50 15.91 3,231,384 -0.24(-1.51%)
Jun 05, 2006 17.23 17.32 16.12 16.16 3,268,354 -1.04(-6.03%)
Jun 02, 2006 16.96 17.42 16.92 17.19 3,888,812 +0.50(+3.01%)
Jun 01, 2006 16.25 16.73 16.00 16.69 3,974,419 +0.45(+2.76%)
May 31, 2006 16.16 16.49 15.91 16.24 12,547,050 +0.15(+0.90%)
May 30, 2006 16.33 16.68 15.93 16.10 3,586,386 -0.42(-2.56%)
May 26, 2006 17.03 17.03 16.37 16.52 2,677,441 +0.28(+1.71%)
May 25, 2006 15.70 16.39 15.50 16.24 2,746,229 +0.73(+4.68%)
May 24, 2006 15.81 16.36 14.94 15.52 3,053,958 -0.30(-1.88%)
May 23, 2006 16.27 16.69 15.74 15.81 3,491,386 +7.95(+101.13%)
May 22, 2006 8.116 8.116 7.432 7.862 5,415,186 -0.29(-3.52%)
May 19, 2006 8.167 8.217 7.776 8.149 4,705,787 -0.06(-0.74%)
May 18, 2006 8.464 8.618 8.136 8.210 2,900,018 -0.19(-2.32%)
May 17, 2006 8.892 8.987 8.314 8.405 3,939,419 -0.49(-5.47%)
May 16, 2006 8.824 9.042 8.478 8.892 3,937,600 +0.07(+0.77%)
May 15, 2006 8.794 8.892 8.417 8.824 4,767,303 -0.47(-5.09%)
May 12, 2006 9.760 9.760 9.119 9.298 4,350,937 -0.46(-4.69%)
May 11, 2006 10.33 10.39 9.740 9.755 3,374,870 -0.53(-5.15%)
May 10, 2006 10.17 10.35 10.07 10.28 2,574,865 +0.11(+1.09%)
May 09, 2006 10.28 10.46 10.13 10.17 2,636,380 -0.01(-0.10%)
May 08, 2006 9.872 10.28 9.831 10.18 3,690,629 +0.45(+4.65%)
May 05, 2006 9.770 9.865 9.702 9.732 2,011,528 -0.00(-0.05%)
May 04, 2006 9.623 9.778 9.552 9.737 2,396,075 +0.23(+2.41%)
May 03, 2006 9.595 9.595 9.349 9.507 2,994,261 -0.09(-0.93%)
May 02, 2006 9.322 9.596 9.218 9.596 3,200,323 +0.40(+4.36%)
May 01, 2006 8.992 9.294 8.992 9.195 3,347,294 +0.22(+2.44%)
Apr 28, 2006 8.648 9.012 8.648 8.976 2,831,533 +0.39(+4.54%)
Apr 27, 2006 8.745 8.758 8.484 8.587 3,952,146 -0.27(-3.00%)
Apr 26, 2006 8.943 9.141 8.847 8.852 3,111,535 +0.07(+0.79%)
Apr 25, 2006 9.075 9.078 8.671 8.783 3,726,084 +0.21(+2.40%)
Apr 24, 2006 8.590 8.687 8.549 8.577 1,795,466 -0.01(-0.13%)
Apr 21, 2006 8.745 8.803 8.562 8.588 2,303,954 +0.07(+0.77%)
Apr 20, 2006 8.892 8.902 8.433 8.522 3,379,112 -0.45(-5.04%)
Apr 19, 2006 9.042 9.042 8.841 8.974 1,992,133 -0.11(-1.23%)
Apr 18, 2006 8.596 9.095 8.596 9.086 2,495,773 +0.51(+5.90%)
Apr 17, 2006 8.471 8.700 8.471 8.580 2,147,589 +0.18(+2.16%)
Apr 13, 2006 8.456 8.511 8.293 8.398 1,715,768 -0.06(-0.68%)
Apr 12, 2006 8.464 8.600 8.357 8.456 1,962,133 -0.01(-0.10%)
Apr 11, 2006 8.669 8.789 8.431 8.464 2,705,168 -0.17(-2.02%)
Apr 10, 2006 8.735 8.804 8.603 8.639 2,249,408 -0.09(-1.06%)
Apr 07, 2006 8.963 9.052 8.725 8.732 2,386,075 -0.23(-2.56%)
Apr 06, 2006 9.060 9.129 8.860 8.961 2,595,774 -0.08(-0.88%)
Apr 05, 2006 9.044 9.106 8.950 9.040 2,098,195 +0.04(+0.42%)
Apr 04, 2006 9.017 9.100 8.933 9.002 2,399,409 +0.05(+0.55%)
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.