Skip to main content

Commercial Metals Company (NY: CMC )

58.57 +0.47 (+0.81%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.13 16.41 16.12 16.32 3,740,633 +0.22(+1.36%)
Jun 27, 2019 15.89 16.18 15.83 16.10 1,989,107 +0.30(+1.91%)
Jun 26, 2019 15.61 15.91 15.35 15.80 2,244,701 +0.48(+3.16%)
Jun 25, 2019 15.55 15.66 15.25 15.32 2,587,311 -0.15(-0.95%)
Jun 24, 2019 15.70 15.82 15.45 15.46 2,604,346 -0.16(-1.05%)
Jun 21, 2019 15.51 15.89 15.38 15.63 6,534,926 +0.16(+1.00%)
Jun 20, 2019 15.41 15.88 14.89 15.47 4,253,955 +0.95(+6.55%)
Jun 19, 2019 14.55 14.78 14.36 14.52 2,169,761 +0.17(+1.21%)
Jun 18, 2019 14.08 14.74 14.06 14.35 1,759,263 +0.40(+2.88%)
Jun 17, 2019 13.74 14.12 13.59 13.95 1,851,008 +0.12(+0.86%)
Jun 14, 2019 13.84 13.97 13.56 13.83 1,251,980 -0.07(-0.53%)
Jun 13, 2019 13.56 14.05 13.37 13.90 1,977,423 +0.33(+2.43%)
Jun 12, 2019 13.51 13.66 13.36 13.57 1,508,404 +0.02(+0.13%)
Jun 11, 2019 13.63 13.75 13.51 13.55 1,523,653 +0.29(+2.21%)
Jun 10, 2019 13.28 13.46 13.20 13.26 1,219,965 +0.03(+0.21%)
Jun 07, 2019 13.17 13.35 13.04 13.23 1,015,122 +0.09(+0.70%)
Jun 06, 2019 13.02 13.26 12.90 13.14 1,132,836 +0.08(+0.63%)
Jun 05, 2019 13.23 13.23 12.88 13.06 1,003,131 -0.14(-1.04%)
Jun 04, 2019 12.82 13.31 12.79 13.20 1,232,818 +0.59(+4.72%)
Jun 03, 2019 12.22 12.67 12.15 12.60 1,793,743 +0.39(+3.22%)
May 31, 2019 12.32 12.44 12.13 12.21 2,357,756 -0.40(-3.19%)
May 30, 2019 12.88 13.09 12.58 12.61 1,542,766 -0.54(-4.10%)
May 29, 2019 12.99 13.20 12.86 13.15 1,120,394 -0.03(-0.21%)
May 28, 2019 13.47 13.51 13.15 13.18 918,966 -0.27(-2.04%)
May 24, 2019 13.60 13.92 13.44 13.45 1,715,308 +0.05(+0.34%)
May 23, 2019 13.38 13.50 12.99 13.41 2,285,971 -0.20(-1.48%)
May 22, 2019 13.92 13.99 13.40 13.61 1,343,442 -0.38(-2.75%)
May 21, 2019 13.74 14.10 13.68 13.99 1,693,924 +0.30(+2.20%)
May 20, 2019 13.94 13.97 13.57 13.69 2,762,449 -0.48(-3.36%)
May 17, 2019 14.63 14.72 13.85 14.17 4,488,825 -0.80(-5.38%)
May 16, 2019 15.08 15.21 14.93 14.97 1,045,838 +0.01(+0.06%)
May 15, 2019 14.63 14.97 14.51 14.96 1,101,912 +0.13(+0.86%)
May 14, 2019 14.76 14.95 14.70 14.83 769,346 +0.12(+0.81%)
May 13, 2019 14.97 15.00 14.52 14.71 1,160,414 -0.67(-4.34%)
May 10, 2019 15.33 15.47 15.06 15.38 953,666 +0.05(+0.30%)
May 09, 2019 15.01 15.37 14.92 15.34 879,733 +0.11(+0.72%)
May 08, 2019 15.24 15.55 15.16 15.23 789,881 -0.12(-0.77%)
May 07, 2019 15.52 15.68 15.24 15.34 920,137 -0.44(-2.78%)
May 06, 2019 15.65 15.97 15.63 15.78 817,747 -0.39(-2.43%)
May 03, 2019 15.56 16.20 15.56 16.18 955,525 +0.80(+5.23%)
May 02, 2019 15.36 15.51 15.25 15.37 1,044,783 -0.06(-0.41%)
May 01, 2019 15.84 15.84 15.43 15.44 929,902 -0.37(-2.37%)
Apr 30, 2019 15.96 15.96 15.66 15.81 1,277,392 -0.13(-0.80%)
Apr 29, 2019 15.77 15.97 15.71 15.94 716,966 +0.15(+0.93%)
Apr 26, 2019 15.82 15.98 15.71 15.79 1,206,927 -0.03(-0.17%)
Apr 25, 2019 16.10 16.10 15.52 15.82 867,511 -0.26(-1.59%)
Apr 24, 2019 16.30 16.46 16.05 16.08 1,566,740 -0.18(-1.12%)
Apr 23, 2019 15.86 16.39 15.86 16.26 1,482,365 +0.41(+2.60%)
Apr 22, 2019 16.03 16.03 15.64 15.85 822,906 -0.23(-1.42%)
Apr 18, 2019 16.29 16.38 15.88 16.08 887,507 -0.27(-1.62%)
Apr 17, 2019 16.51 16.70 16.26 16.34 1,409,292 -0.07(-0.45%)
Apr 16, 2019 16.23 16.47 16.16 16.41 836,634 +0.22(+1.36%)
Apr 15, 2019 16.09 16.23 15.90 16.20 910,954 +0.11(+0.68%)
Apr 12, 2019 16.16 16.30 15.97 16.09 926,546 +0.17(+1.09%)
Apr 11, 2019 15.94 16.09 15.73 15.91 1,125,295 -0.11(-0.68%)
Apr 10, 2019 16.11 16.14 15.88 16.02 958,730 -0.08(-0.51%)
Apr 09, 2019 16.41 16.61 16.02 16.10 1,371,487 -0.47(-2.81%)
Apr 08, 2019 16.69 16.70 16.41 16.57 1,056,932 -0.12(-0.71%)
Apr 05, 2019 16.62 16.80 16.57 16.69 815,772 +0.17(+1.05%)
Apr 04, 2019 16.53 16.61 16.33 16.52 1,312,322 +0.06(+0.39%)
Apr 03, 2019 16.24 16.65 16.24 16.45 1,907,342 +0.67(+4.26%)
Apr 02, 2019 15.96 15.96 15.61 15.78 1,521,172 -0.16(-1.03%)
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.