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

Commercial Metals Company (NY: CMC )

54.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 27, 2002 0.9770 0.9931 0.9690 0.9694 916,369 -0.01(-0.99%)
Jun 26, 2002 0.9801 0.9898 0.9661 0.9791 1,086,067 -0.01(-0.63%)
Jun 25, 2002 1.015 1.016 0.9828 0.9852 1,241,220 -0.01(-1.48%)
Jun 21, 2002 0.9619 1.000 0.9619 1.000 1,927,285 +0.04(+4.64%)
Jun 20, 2002 0.9413 0.9652 0.9413 0.9558 664,246 +0.02(+1.80%)
Jun 19, 2002 0.9236 0.9644 0.9228 0.9388 1,470,312 +0.02(+1.83%)
Jun 18, 2002 0.9184 0.9244 0.9028 0.9219 1,053,340 +0.00(+0.22%)
Jun 17, 2002 0.8939 0.9209 0.8939 0.9199 379,396 +0.03(+3.05%)
Jun 14, 2002 0.8933 0.9065 0.8869 0.8926 659,398 -0.02(-1.77%)
Jun 12, 2002 0.9178 0.9213 0.9015 0.9087 436,366 -0.01(-1.03%)
Jun 11, 2002 0.9223 0.9374 0.9182 0.9182 654,549 -0.00(-0.45%)
Jun 10, 2002 0.8982 0.9223 0.8982 0.9223 600,003 +0.03(+2.80%)
Jun 07, 2002 0.8733 0.8982 0.8691 0.8972 972,127 +0.02(+2.14%)
Jun 06, 2002 0.9122 0.9122 0.8784 0.8784 636,367 -0.03(-3.60%)
Jun 05, 2002 0.9013 0.9112 0.8945 0.9112 493,336 -0.04(-3.75%)
May 31, 2002 0.9570 0.9683 0.9467 0.9467 649,701 -0.01(-1.44%)
May 28, 2002 0.9832 0.9832 0.9560 0.9605 532,124 -0.02(-2.31%)
May 27, 2002 0.9861 0.9898 0.9822 0.9832 284,850 +0.00(+0.00%)
May 24, 2002 0.9861 0.9898 0.9822 0.9832 277,577 -0.00(-0.08%)
May 23, 2002 0.9747 0.9840 0.9646 0.9840 593,943 +0.01(+0.74%)
May 22, 2002 0.9766 0.9774 0.9677 0.9768 378,184 +0.00(+0.23%)
May 21, 2002 0.9766 0.9770 0.9720 0.9745 264,244 +0.00(+0.00%)
May 20, 2002 0.9642 0.9749 0.9588 0.9745 589,094 +0.01(+1.11%)
May 17, 2002 0.9593 0.9638 0.9529 0.9638 557,579 +0.01(+0.75%)
May 16, 2002 0.9591 0.9611 0.9527 0.9566 604,852 -0.00(-0.24%)
May 15, 2002 0.9632 0.9718 0.9570 0.9588 616,973 -0.01(-0.87%)
May 14, 2002 0.9333 0.9673 0.9316 0.9673 504,245 +0.03(+3.49%)
May 13, 2002 0.9281 0.9388 0.9261 0.9347 408,487 +0.00(+0.24%)
May 10, 2002 0.9475 0.9479 0.9325 0.9325 640,004 -0.02(-1.74%)
May 09, 2002 0.9492 0.9529 0.9450 0.9489 1,084,855 -0.00(-0.17%)
May 08, 2002 0.9529 0.9529 0.9471 0.9506 1,092,128 -0.00(-0.24%)
May 07, 2002 0.9428 0.9529 0.9409 0.9529 414,548 +0.01(+1.07%)
May 06, 2002 0.9500 0.9566 0.9428 0.9428 309,092 -0.01(-0.76%)
May 03, 2002 0.9572 0.9617 0.9477 0.9500 404,851 +0.00(+0.11%)
May 02, 2002 0.9281 0.9529 0.9236 0.9489 1,076,370 +0.02(+2.24%)
May 01, 2002 0.9211 0.9316 0.9135 0.9281 415,760 +0.00(+0.42%)
Apr 30, 2002 0.9067 0.9242 0.9063 0.9242 449,699 +0.02(+2.07%)
Apr 29, 2002 0.9147 0.9147 0.8949 0.9054 301,820 -0.01(-1.13%)
Apr 26, 2002 0.9116 0.9157 0.8945 0.9157 816,974 -0.00(-0.11%)
Apr 25, 2002 0.9160 0.9215 0.9139 0.9168 487,275 +0.00(+0.07%)
Apr 24, 2002 0.9232 0.9281 0.9162 0.9162 980,612 -0.01(-1.00%)
Apr 23, 2002 0.9232 0.9279 0.9232 0.9254 242,425 +0.00(+0.20%)
Apr 22, 2002 0.9207 0.9285 0.9180 0.9236 711,519 +0.00(+0.54%)
Apr 19, 2002 0.9172 0.9238 0.9164 0.9186 295,759 +0.00(+0.27%)
Apr 18, 2002 0.9145 0.9178 0.9091 0.9162 344,244 +0.00(+0.18%)
Apr 17, 2002 0.9104 0.9178 0.9019 0.9145 610,913 +0.00(+0.23%)
Apr 16, 2002 0.9067 0.9124 0.8988 0.9124 383,032 +0.00(+0.29%)
Apr 15, 2002 0.9168 0.9180 0.8924 0.9098 283,638 -0.01(-0.88%)
Apr 12, 2002 0.8879 0.9178 0.8786 0.9178 475,154 +0.03(+3.78%)
Apr 11, 2002 0.9343 0.9343 0.8786 0.8844 693,337 -0.05(-5.74%)
Apr 10, 2002 0.9178 0.9382 0.9147 0.9382 727,277 +0.03(+3.04%)
Apr 09, 2002 0.9073 0.9176 0.9019 0.9106 844,853 +0.00(+0.39%)
Apr 08, 2002 0.8889 0.9071 0.8854 0.9071 469,093 +0.01(+1.45%)
Apr 05, 2002 0.8753 0.8941 0.8753 0.8941 638,791 +0.02(+2.00%)
Apr 04, 2002 0.8755 0.8782 0.8753 0.8766 443,639 +0.00(+0.12%)
Apr 03, 2002 0.8761 0.8764 0.8665 0.8755 1,855,769 -0.00(-0.02%)
Apr 02, 2002 0.8683 0.8827 0.8456 0.8757 1,094,552 +0.01(+0.86%)
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.