Skip to main content

Commercial Metals Company (NY: CMC )

51.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.79 13.91 13.56 13.74 2,003,981 -0.04(-0.29%)
Jun 27, 2014 13.25 14.02 13.25 13.78 2,072,067 -0.58(-4.04%)
Jun 26, 2014 14.32 14.43 14.13 14.36 857,283 +0.11(+0.78%)
Jun 25, 2014 14.01 14.30 13.95 14.25 878,419 +0.17(+1.18%)
Jun 24, 2014 14.07 14.43 14.03 14.09 858,913 -0.06(-0.45%)
Jun 23, 2014 14.37 14.40 14.09 14.15 911,712 -0.13(-0.95%)
Jun 20, 2014 14.35 14.45 14.27 14.28 1,501,768 -0.11(-0.77%)
Jun 19, 2014 14.57 14.61 14.31 14.40 792,321 -0.06(-0.38%)
Jun 18, 2014 14.25 14.51 14.16 14.45 1,328,390 +0.26(+1.85%)
Jun 17, 2014 13.72 14.32 13.71 14.19 1,350,001 +0.42(+3.06%)
Jun 16, 2014 13.91 13.98 13.73 13.77 573,913 -0.13(-0.91%)
Jun 13, 2014 13.83 13.98 13.78 13.90 647,457 +0.08(+0.57%)
Jun 12, 2014 13.98 13.98 13.71 13.82 776,299 -0.34(-2.41%)
Jun 11, 2014 14.14 14.18 14.03 14.16 870,441 -0.01(-0.06%)
Jun 10, 2014 14.15 14.25 14.07 14.17 844,803 -0.07(-0.50%)
Jun 06, 2014 14.27 14.34 14.21 14.24 1,116,950 +0.05(+0.34%)
Jun 05, 2014 14.01 14.24 13.88 14.19 1,117,243 +0.24(+1.71%)
Jun 04, 2014 13.90 14.15 13.84 13.95 792,558 +0.06(+0.40%)
Jun 03, 2014 13.99 14.01 13.83 13.90 1,247,183 -0.21(-1.46%)
Jun 02, 2014 14.14 14.25 13.95 14.10 1,056,580 +0.01(+0.06%)
May 30, 2014 14.52 14.52 14.05 14.09 1,327,537 -0.46(-3.16%)
May 29, 2014 14.58 14.63 14.36 14.55 938,059 +0.00(+0.00%)
May 28, 2014 14.85 14.92 14.55 14.55 712,791 -0.37(-2.45%)
May 27, 2014 14.87 15.02 14.75 14.92 1,204,299 +0.20(+1.35%)
May 23, 2014 14.51 14.72 14.72 14.72 665,330 +0.22(+1.53%)
May 22, 2014 14.53 14.60 14.43 14.50 208,113 -0.01(-0.05%)
May 21, 2014 14.60 14.71 14.35 14.51 704,361 -0.06(-0.38%)
May 20, 2014 15.10 15.10 14.40 14.56 1,248,577 -0.62(-4.08%)
May 19, 2014 15.03 15.23 14.94 15.18 506,670 +0.07(+0.47%)
May 16, 2014 15.00 15.11 14.84 15.11 668,301 +0.06(+0.37%)
May 15, 2014 15.13 15.23 14.70 15.05 1,053,867 -0.16(-1.04%)
May 14, 2014 15.35 15.40 15.14 15.21 708,844 -0.13(-0.88%)
May 13, 2014 15.61 15.67 15.35 15.35 437,979 -0.29(-1.88%)
May 12, 2014 15.22 15.69 15.18 15.64 938,310 +0.58(+3.85%)
May 09, 2014 14.90 15.09 14.82 15.06 734,027 +0.06(+0.37%)
May 08, 2014 15.09 15.36 14.92 15.01 864,918 -0.11(-0.73%)
May 07, 2014 15.00 15.13 14.77 15.12 1,142,507 +0.12(+0.79%)
May 06, 2014 15.21 15.27 14.93 15.00 788,651 -0.23(-1.51%)
May 05, 2014 15.56 15.60 15.18 15.23 644,948 -0.38(-2.44%)
May 02, 2014 15.44 15.75 15.34 15.61 1,026,464 +0.25(+1.60%)
May 01, 2014 15.26 15.48 15.12 15.36 1,136,496 +0.12(+0.78%)
Apr 30, 2014 15.11 15.27 15.01 15.25 1,088,026 +0.06(+0.37%)
Apr 29, 2014 15.16 15.32 15.12 15.19 946,178 +0.13(+0.90%)
Apr 28, 2014 15.13 15.27 14.88 15.05 860,612 -0.05(-0.32%)
Apr 25, 2014 15.16 15.33 15.04 15.10 942,491 -0.14(-0.94%)
Apr 24, 2014 15.37 15.37 15.08 15.25 879,297 +0.02(+0.10%)
Apr 23, 2014 15.12 15.30 15.02 15.23 645,112 +0.13(+0.84%)
Apr 22, 2014 15.15 15.28 14.86 15.10 1,289,981 -0.13(-0.83%)
Apr 21, 2014 15.36 15.45 15.13 15.23 1,120,588 -0.20(-1.29%)
Apr 17, 2014 15.38 15.43 15.43 15.43 959,018 +0.02(+0.10%)
Apr 16, 2014 15.41 15.47 15.30 15.41 686,226 +0.13(+0.83%)
Apr 15, 2014 15.27 15.34 14.82 15.29 1,142,020 +0.00(+0.00%)
Apr 14, 2014 14.96 15.64 14.85 15.29 1,331,664 +0.50(+3.38%)
Apr 11, 2014 14.81 14.87 14.73 14.79 1,010,642 -0.07(-0.48%)
Apr 10, 2014 15.21 15.23 14.77 14.86 960,887 -0.35(-2.30%)
Apr 09, 2014 15.13 15.28 15.05 15.21 868,325 +0.19(+1.27%)
Apr 08, 2014 14.77 15.05 14.77 15.02 1,261,677 +0.21(+1.39%)
Apr 07, 2014 15.09 15.21 14.71 14.81 1,132,527 -0.33(-2.20%)
Apr 04, 2014 15.61 15.64 15.01 15.14 1,264,622 -0.28(-1.84%)
Apr 03, 2014 15.24 15.51 15.10 15.43 1,157,989 +0.06(+0.41%)
Apr 02, 2014 15.08 15.39 15.04 15.36 1,034,198 +0.26(+1.72%)
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.