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

Commercial Metals Company (NY: CMC )

62.24 +1.19 (+1.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Apr 01, 2002 0.8662 0.8737 0.8662 0.8683 924,854 +0.00(+0.24%)
Mar 29, 2002 0.8497 0.8714 0.8497 0.8662 1,263,038 +0.00(+0.00%)
Mar 28, 2002 0.8497 0.8714 0.8497 0.8662 1,263,038 +0.02(+1.94%)
Mar 27, 2002 0.8332 0.8549 0.8302 0.8497 1,088,491 +0.02(+1.85%)
Mar 26, 2002 0.8229 0.8343 0.8095 0.8343 846,066 +0.02(+2.02%)
Mar 25, 2002 0.8258 0.8258 0.8178 0.8178 483,639 -0.01(-0.73%)
Mar 22, 2002 0.8248 0.8318 0.8198 0.8238 944,248 -0.01(-0.77%)
Mar 21, 2002 0.8167 0.8312 0.8112 0.8302 853,338 +0.01(+1.51%)
Mar 20, 2002 0.8044 0.8196 0.8015 0.8178 1,096,976 +0.01(+1.67%)
Mar 19, 2002 0.8091 0.8122 0.7963 0.8044 361,214 -0.00(-0.43%)
Mar 18, 2002 0.7990 0.8114 0.7910 0.8079 551,518 +0.01(+1.11%)
Mar 15, 2002 0.7881 0.7990 0.7837 0.7990 360,002 +0.00(+0.47%)
Mar 14, 2002 0.8011 0.8011 0.7914 0.7953 379,396 -0.01(-0.72%)
Mar 13, 2002 0.7918 0.8011 0.7864 0.8011 533,336 +0.01(+0.91%)
Mar 12, 2002 0.7716 0.7941 0.7716 0.7939 763,641 +0.01(+1.26%)
Mar 11, 2002 0.7631 0.7957 0.7627 0.7840 1,052,127 +0.02(+2.73%)
Mar 08, 2002 0.7615 0.7631 0.7580 0.7631 230,304 +0.00(+0.54%)
Mar 07, 2002 0.7693 0.7693 0.7528 0.7590 143,031 -0.00(-0.41%)
Mar 06, 2002 0.7538 0.7637 0.7425 0.7621 448,487 +0.01(+1.23%)
Mar 05, 2002 0.7549 0.7590 0.7466 0.7528 281,213 +0.00(+0.14%)
Mar 04, 2002 0.7518 0.7611 0.7470 0.7518 487,275 +0.00(+0.03%)
Mar 01, 2002 0.7518 0.7518 0.7456 0.7516 190,304 -0.00(-0.03%)
Feb 28, 2002 0.7481 0.7522 0.7425 0.7518 436,366 +0.00(+0.50%)
Feb 27, 2002 0.7456 0.7487 0.7419 0.7481 231,516 +0.00(+0.47%)
Feb 26, 2002 0.7363 0.7446 0.7303 0.7446 253,334 +0.01(+1.38%)
Feb 25, 2002 0.7285 0.7345 0.7229 0.7345 296,971 +0.01(+0.82%)
Feb 22, 2002 0.7266 0.7299 0.7177 0.7285 236,365 +0.00(+0.40%)
Feb 21, 2002 0.7198 0.7423 0.7194 0.7256 403,638 +0.01(+0.80%)
Feb 20, 2002 0.7237 0.7237 0.7095 0.7198 339,396 -0.00(-0.54%)
Feb 19, 2002 0.7272 0.7336 0.7217 0.7237 483,639 -0.00(-0.48%)
Feb 18, 2002 0.7303 0.7373 0.7248 0.7272 463,033 +0.00(+0.00%)
Feb 15, 2002 0.7303 0.7373 0.7248 0.7272 463,033 -0.00(-0.42%)
Feb 14, 2002 0.7413 0.7431 0.7303 0.7303 372,123 -0.01(-1.64%)
Feb 13, 2002 0.7408 0.7462 0.7320 0.7425 327,274 +0.00(+0.56%)
Feb 12, 2002 0.7270 0.7526 0.7252 0.7384 767,277 +0.01(+1.56%)
Feb 11, 2002 0.7076 0.7281 0.7076 0.7270 375,759 +0.02(+2.44%)
Feb 08, 2002 0.7004 0.7097 0.6994 0.7097 332,123 +0.01(+1.62%)
Feb 07, 2002 0.6994 0.7056 0.6975 0.6984 242,425 +0.00(+0.15%)
Feb 06, 2002 0.7081 0.7081 0.6924 0.6973 431,517 -0.01(-1.51%)
Feb 05, 2002 0.7043 0.7124 0.7015 0.7081 446,063 +0.00(+0.53%)
Feb 04, 2002 0.7109 0.7159 0.7002 0.7043 1,818,193 -0.01(-1.50%)
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.