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

Commercial Metals Company (NY: CMC )

55.90 -0.56 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2003 0.7929 0.8071 0.7908 0.7916 752,427 -0.00(-0.49%)
Sep 29, 2003 0.7852 0.7959 0.7791 0.7955 299,926 +0.01(+1.54%)
Sep 26, 2003 0.7834 0.7955 0.7817 0.7834 363,740 +0.00(+0.17%)
Sep 25, 2003 0.8110 0.8127 0.7822 0.7822 286,003 -0.03(-3.35%)
Sep 24, 2003 0.8153 0.8304 0.8140 0.8093 294,705 -0.01(-0.69%)
Sep 23, 2003 0.8149 0.8240 0.8145 0.8149 210,006 -0.00(-0.05%)
Sep 22, 2003 0.8166 0.8231 0.8102 0.8153 347,497 -0.01(-0.68%)
Sep 19, 2003 0.8166 0.8339 0.8102 0.8209 654,965 -0.00(-0.47%)
Sep 18, 2003 0.8196 0.8248 0.8196 0.8248 609,135 +0.00(+0.10%)
Sep 17, 2003 0.8468 0.8468 0.8171 0.8240 395,067 -0.03(-3.43%)
Sep 16, 2003 0.8339 0.8563 0.8442 0.8533 375,923 +0.02(+2.33%)
Sep 15, 2003 0.8373 0.8386 0.8171 0.8339 522,116 +0.00(+0.10%)
Sep 12, 2003 0.8184 0.8343 0.8106 0.8330 233,211 +0.01(+1.52%)
Sep 11, 2003 0.8033 0.8270 0.8033 0.8205 222,769 +0.01(+1.49%)
Sep 10, 2003 0.8399 0.8399 0.8080 0.8084 504,132 -0.03(-4.04%)
Sep 09, 2003 0.8563 0.8602 0.8403 0.8425 190,282 -0.01(-1.56%)
Sep 08, 2003 0.8399 0.8662 0.8382 0.8558 328,933 +0.02(+2.16%)
Sep 05, 2003 0.8425 0.8614 0.8373 0.8377 285,423 -0.01(-1.07%)
Sep 04, 2003 0.8330 0.8597 0.8261 0.8468 297,606 +0.02(+2.02%)
Sep 03, 2003 0.8455 0.8502 0.8300 0.8300 328,933 -0.02(-2.33%)
Sep 02, 2003 0.8511 0.8576 0.8459 0.8498 308,628 -0.00(-0.30%)
Aug 29, 2003 0.8326 0.8524 0.8313 0.8524 196,663 +0.02(+2.12%)
Aug 28, 2003 0.8240 0.8352 0.8227 0.8347 281,362 +0.00(+0.52%)
Aug 27, 2003 0.8231 0.8356 0.8188 0.8304 321,391 +0.01(+0.89%)
Aug 26, 2003 0.8149 0.8231 0.7834 0.8231 887,597 +0.01(+0.74%)
Aug 25, 2003 0.8317 0.8317 0.8050 0.8171 328,933 -0.02(-1.91%)
Aug 22, 2003 0.8558 0.8593 0.8287 0.8330 344,016 -0.02(-2.18%)
Aug 21, 2003 0.8533 0.8571 0.8489 0.8515 262,218 -0.00(-0.20%)
Aug 20, 2003 0.8403 0.8533 0.8360 0.8533 427,555 +0.01(+1.02%)
Aug 19, 2003 0.8265 0.8446 0.8218 0.8446 342,856 +0.02(+2.19%)
Aug 18, 2003 0.8102 0.8274 0.8097 0.8265 330,093 +0.02(+2.08%)
Aug 15, 2003 0.8140 0.8140 0.8080 0.8097 436,257 +0.00(+0.00%)
Aug 14, 2003 0.7804 0.8097 0.7757 0.8097 370,122 +0.03(+3.81%)
Aug 13, 2003 0.7791 0.7865 0.7761 0.7800 249,455 +0.00(+0.11%)
Aug 12, 2003 0.7541 0.7796 0.7524 0.7791 436,257 +0.02(+3.31%)
Aug 11, 2003 0.7391 0.7554 0.7240 0.7541 511,093 +0.02(+2.28%)
Aug 08, 2003 0.7382 0.7472 0.7339 0.7373 157,214 -0.00(-0.12%)
Aug 07, 2003 0.7395 0.7438 0.7279 0.7382 266,859 -0.00(-0.17%)
Aug 06, 2003 0.7563 0.7597 0.7395 0.7395 281,942 -0.02(-2.11%)
Aug 05, 2003 0.7554 0.7641 0.7541 0.7554 631,760 +0.00(+0.17%)
Aug 04, 2003 0.7455 0.7554 0.7408 0.7541 582,449 +0.01(+0.86%)
Aug 01, 2003 0.7735 0.7757 0.7477 0.7477 366,061 -0.03(-3.61%)
Jul 31, 2003 0.7735 0.7839 0.7714 0.7757 365,481 +0.00(+0.00%)
Jul 30, 2003 0.7662 0.7757 0.7610 0.7757 334,154 +0.01(+1.58%)
Jul 29, 2003 0.7507 0.7636 0.7408 0.7636 365,481 +0.02(+2.07%)
Jul 28, 2003 0.7516 0.7576 0.7438 0.7481 374,763 -0.00(-0.40%)
Jul 25, 2003 0.7464 0.7541 0.7464 0.7511 322,551 +0.00(+0.06%)
Jul 24, 2003 0.7524 0.7580 0.7468 0.7507 263,958 +0.00(+0.06%)
Jul 23, 2003 0.7697 0.7697 0.7434 0.7503 318,490 -0.01(-1.69%)
Jul 22, 2003 0.7563 0.7636 0.7468 0.7632 494,269 +0.01(+1.20%)
Jul 21, 2003 0.7679 0.7688 0.7507 0.7541 227,410 -0.02(-2.07%)
Jul 18, 2003 0.7675 0.7718 0.7563 0.7701 158,375 +0.00(+0.62%)
Jul 17, 2003 0.7649 0.7722 0.7623 0.7653 312,689 +0.00(+0.28%)
Jul 16, 2003 0.7757 0.7757 0.7610 0.7632 365,481 -0.01(-1.61%)
Jul 15, 2003 0.7761 0.7783 0.7636 0.7757 264,538 +0.00(+0.22%)
Jul 14, 2003 0.7757 0.7778 0.7705 0.7740 289,484 +0.00(+0.06%)
Jul 11, 2003 0.7722 0.7757 0.7671 0.7735 279,042 +0.00(+0.17%)
Jul 10, 2003 0.7809 0.7809 0.7714 0.7722 288,324 -0.01(-1.27%)
Jul 09, 2003 0.7839 0.7843 0.7585 0.7822 2,216,673 -0.00(-0.22%)
Jul 08, 2003 0.7925 0.7925 0.7783 0.7839 330,673 -0.01(-1.36%)
Jul 07, 2003 0.7882 0.7955 0.7826 0.7947 355,619 +0.01(+1.10%)
Jul 03, 2003 0.7865 0.7890 0.7757 0.7860 272,080 -0.01(-0.76%)
Jul 02, 2003 0.7890 0.8037 0.7886 0.7921 479,186 +0.00(+0.44%)
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.