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

Commercial Metals Company (NY: CMC )

53.27 -1.21 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2010 10.13 10.18 9.859 10.13 2,515,555 +0.09(+0.91%)
Jul 29, 2010 10.04 10.27 9.852 10.04 2,690,757 +0.08(+0.78%)
Jul 28, 2010 9.943 10.19 9.901 9.965 1,882,860 -0.01(-0.07%)
Jul 27, 2010 9.972 10.35 9.901 9.972 171 -0.20(-2.01%)
Jul 26, 2010 10.05 10.31 9.950 10.18 1,716,392 +0.17(+1.69%)
Jul 23, 2010 9.746 10.06 9.612 10.01 2,021,629 +0.24(+2.45%)
Jul 22, 2010 9.648 9.873 9.549 9.767 710 +0.32(+3.35%)
Jul 21, 2010 9.725 9.887 9.394 9.450 2,516,035 -0.08(-0.81%)
Jul 20, 2010 8.894 9.535 8.880 9.528 3,083,390 +0.46(+5.05%)
Jul 19, 2010 9.127 9.232 9.000 9.070 1,631,571 +0.05(+0.55%)
Jul 16, 2010 9.021 9.338 8.943 9.021 2,192,559 -0.28(-3.03%)
Jul 15, 2010 9.436 9.450 9.169 9.303 2,085,859 -0.11(-1.20%)
Jul 14, 2010 9.401 9.457 9.232 9.415 2,085,802 -0.04(-0.37%)
Jul 13, 2010 9.577 9.718 9.408 9.450 2,597,824 +0.02(+0.19%)
Jul 12, 2010 9.591 9.591 9.317 9.433 1,750,710 -0.20(-2.08%)
Jul 09, 2010 9.634 9.697 9.345 9.634 2,332,585 +0.30(+3.17%)
Jul 08, 2010 9.211 9.359 9.056 9.338 3,118,877 +0.28(+3.11%)
Jul 07, 2010 8.774 9.091 8.697 9.056 3,444,138 +0.32(+3.71%)
Jul 06, 2010 9.105 9.204 8.676 8.732 3,348 -0.15(-1.74%)
Jul 02, 2010 8.887 9.253 8.834 8.887 2,367,393 -0.25(-2.70%)
Jul 01, 2010 9.338 9.619 8.965 9.134 3,522,246 -0.18(-1.89%)
Jun 30, 2010 9.563 9.739 9.296 9.310 3,053 -0.19(-2.00%)
Jun 29, 2010 9.618 9.744 9.416 9.500 3,803,089 -0.68(-6.72%)
Jun 25, 2010 10.18 10.32 9.960 10.18 3,421,861 +0.02(+0.21%)
Jun 24, 2010 10.72 10.74 10.16 10.16 4,247,037 -0.66(-6.13%)
Jun 23, 2010 10.64 10.86 10.40 10.83 4,575,754 +0.17(+1.64%)
Jun 22, 2010 10.95 11.23 10.64 10.65 2,922,288 -0.30(-2.74%)
Jun 21, 2010 11.14 11.33 10.87 10.95 4,173,076 +0.03(+0.26%)
Jun 18, 2010 10.92 11.21 10.90 10.92 2,534,792 -0.15(-1.39%)
Jun 17, 2010 11.30 11.33 10.90 11.08 2,226,118 -0.26(-2.28%)
Jun 16, 2010 11.20 11.51 11.13 11.34 2,746,366 +0.05(+0.43%)
Jun 15, 2010 11.22 11.29 10.90 11.29 2,953,219 +0.22(+2.02%)
Jun 14, 2010 11.14 11.45 10.94 11.06 4,769,147 -0.04(-0.38%)
Jun 11, 2010 10.64 11.12 10.64 11.11 1,975,108 +0.28(+2.58%)
Jun 10, 2010 10.60 10.88 10.59 10.83 2,640,844 +0.50(+4.87%)
Jun 09, 2010 10.29 10.73 10.25 10.32 3,311,366 +0.12(+1.16%)
Jun 08, 2010 9.835 10.23 9.737 10.20 3,969,602 +0.43(+4.35%)
Jun 07, 2010 10.18 10.24 9.779 9.779 3,330,316 -0.40(-3.91%)
Jun 04, 2010 10.18 10.74 10.10 10.18 4,134,037 -0.70(-6.42%)
Jun 03, 2010 11.17 11.27 10.60 10.87 3,449,023 -0.31(-2.81%)
Jun 02, 2010 10.51 11.29 10.51 11.19 22,636 +0.82(+7.87%)
Jun 01, 2010 10.76 10.85 10.36 10.37 2,778,518 -0.50(-4.56%)
May 28, 2010 10.87 11.27 10.75 10.87 2,386,726 -0.31(-2.81%)
May 27, 2010 10.91 11.18 10.80 11.18 2,091,793 +0.57(+5.33%)
May 26, 2010 10.61 10.96 10.48 10.62 4,504,311 +0.12(+1.13%)
May 25, 2010 9.521 10.53 9.395 10.50 429 +0.61(+6.21%)
May 24, 2010 10.12 10.41 9.870 9.884 2,977,504 -0.17(-1.67%)
May 21, 2010 9.779 10.45 9.779 10.05 5,586,210 +0.01(+0.14%)
May 20, 2010 9.932 10.30 9.926 10.04 7,845,146 -0.41(-3.94%)
May 19, 2010 10.30 10.56 10.11 10.45 4,995,676 +0.15(+1.42%)
May 18, 2010 10.49 10.69 10.21 10.30 5,831,086 +0.10(+0.96%)
May 17, 2010 10.67 10.68 9.772 10.20 5,615,461 -0.41(-3.88%)
May 14, 2010 10.62 10.89 10.26 10.62 5,086,982 -0.38(-3.49%)
May 13, 2010 10.90 11.41 10.90 11.00 3,362,938 +0.10(+0.90%)
May 12, 2010 10.53 10.92 10.39 10.90 3,003,716 +0.45(+4.27%)
May 11, 2010 10.58 10.69 10.44 10.46 2,942,788 -0.22(-2.09%)
May 10, 2010 10.57 10.68 10.56 10.68 4,329,174 +0.54(+5.37%)
May 07, 2010 9.800 10.47 9.604 10.13 6,425,627 +0.44(+4.54%)
May 06, 2010 9.751 10.68 8.837 9.695 573 -0.49(-4.80%)
May 05, 2010 10.27 10.65 10.16 10.18 4,951,364 -0.13(-1.29%)
May 04, 2010 10.46 10.48 10.23 10.32 3,518,814 -0.32(-3.02%)
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.