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

Commercial Metals Company (NY: CMC )

54.19 +0.45 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 31, 2003 0.6227 0.6279 0.6171 0.6270 554,023 +0.00(+0.69%)
Jan 30, 2003 0.6249 0.6253 0.6154 0.6227 706,597 -0.00(-0.41%)
Jan 29, 2003 0.6292 0.6330 0.6206 0.6253 636,981 -0.00(-0.62%)
Jan 28, 2003 0.6206 0.6330 0.6201 0.6292 439,737 +0.01(+1.25%)
Jan 27, 2003 0.6378 0.6378 0.6141 0.6214 501,231 -0.02(-2.57%)
Jan 24, 2003 0.6421 0.6425 0.6378 0.6378 456,561 -0.00(-0.74%)
Jan 23, 2003 0.6499 0.6589 0.6425 0.6425 475,125 -0.01(-1.13%)
Jan 22, 2003 0.6568 0.6636 0.6473 0.6499 549,962 -0.01(-1.05%)
Jan 21, 2003 0.6684 0.6684 0.6555 0.6568 438,577 -0.01(-1.87%)
Jan 17, 2003 0.6817 0.6848 0.6688 0.6692 687,452 -0.01(-2.08%)
Jan 16, 2003 0.6757 0.6878 0.6740 0.6835 619,577 +0.01(+1.15%)
Jan 15, 2003 0.6861 0.6861 0.6744 0.6757 407,830 -0.01(-1.57%)
Jan 14, 2003 0.6843 0.6912 0.6740 0.6865 381,724 -0.00(-0.44%)
Jan 13, 2003 0.6869 0.6895 0.6787 0.6895 332,413 +0.00(+0.38%)
Jan 10, 2003 0.6938 0.6981 0.6830 0.6869 472,225 -0.00(-0.38%)
Jan 09, 2003 0.6830 0.7003 0.6830 0.6895 795,356 +0.01(+0.95%)
Jan 08, 2003 0.6886 0.6908 0.6744 0.6830 324,292 -0.01(-1.43%)
Jan 07, 2003 0.7033 0.7042 0.6852 0.6929 432,776 -0.01(-1.29%)
Jan 06, 2003 0.7003 0.7024 0.6977 0.7020 250,035 +0.00(+0.56%)
Jan 03, 2003 0.7024 0.7033 0.6981 0.6981 330,093 -0.00(-0.61%)
Jan 02, 2003 0.7020 0.7033 0.6994 0.7024 324,292 +0.00(+0.37%)
Dec 31, 2002 0.6835 0.7110 0.6835 0.6998 788,395 +0.02(+2.40%)
Dec 30, 2002 0.6994 0.7003 0.6830 0.6835 652,065 -0.02(-2.40%)
Dec 27, 2002 0.6960 0.7033 0.6960 0.7003 304,567 +0.00(+0.49%)
Dec 26, 2002 0.6964 0.7033 0.6947 0.6968 329,513 +0.00(+0.37%)
Dec 24, 2002 0.6998 0.6998 0.6895 0.6942 173,458 -0.01(-0.80%)
Dec 23, 2002 0.7089 0.7110 0.6981 0.6998 366,061 -0.01(-1.52%)
Dec 20, 2002 0.6960 0.7158 0.6960 0.7106 884,116 +0.01(+1.48%)
Dec 19, 2002 0.6917 0.7054 0.6899 0.7003 443,798 +0.01(+0.99%)
Dec 18, 2002 0.6830 0.6986 0.6680 0.6934 648,004 -0.00(-0.37%)
Dec 17, 2002 0.7253 0.7253 0.6942 0.6960 413,631 -0.03(-4.61%)
Dec 16, 2002 0.7024 0.7296 0.6968 0.7296 373,022 +0.03(+3.87%)
Dec 13, 2002 0.7179 0.7179 0.6938 0.7024 721,680 -0.02(-2.74%)
Dec 12, 2002 0.7110 0.7304 0.7089 0.7223 318,490 +0.01(+1.58%)
Dec 11, 2002 0.7037 0.7218 0.6986 0.7110 281,942 +0.01(+0.73%)
Dec 10, 2002 0.6955 0.7110 0.6895 0.7059 460,042 +0.01(+1.68%)
Dec 09, 2002 0.7037 0.7037 0.6878 0.6942 402,609 -0.00(-0.62%)
Dec 06, 2002 0.7007 0.7020 0.6981 0.6986 279,622 -0.01(-0.80%)
Dec 05, 2002 0.7106 0.7106 0.6986 0.7042 161,855 -0.01(-0.91%)
Dec 04, 2002 0.7132 0.7171 0.7059 0.7106 839,446 -0.00(-0.24%)
Dec 03, 2002 0.7119 0.7270 0.7067 0.7123 236,692 -0.00(-0.48%)
Dec 02, 2002 0.7326 0.7416 0.7110 0.7158 979,837 -0.01(-1.13%)
Nov 29, 2002 0.7240 0.7434 0.7240 0.7240 422,333 +0.00(+0.48%)
Nov 27, 2002 0.6856 0.7218 0.6852 0.7205 522,116 +0.04(+5.49%)
Nov 26, 2002 0.6942 0.6942 0.6766 0.6830 626,539 -0.01(-1.55%)
Nov 25, 2002 0.6873 0.7059 0.6848 0.6938 291,804 +0.00(+0.62%)
Nov 22, 2002 0.7197 0.7218 0.6895 0.6895 273,820 -0.03(-4.25%)
Nov 21, 2002 0.7024 0.7201 0.6981 0.7201 1,105,145 +0.02(+3.15%)
Nov 20, 2002 0.6891 0.6981 0.6792 0.6981 471,644 +0.01(+1.25%)
Nov 19, 2002 0.6951 0.7011 0.6850 0.6895 681,651 -0.01(-1.30%)
Nov 18, 2002 0.6942 0.7128 0.6895 0.6986 676,430 +0.01(+1.00%)
Nov 15, 2002 0.7011 0.7024 0.6917 0.6917 444,958 -0.01(-0.99%)
Nov 14, 2002 0.7011 0.7214 0.6981 0.6986 308,048 -0.00(-0.37%)
Nov 13, 2002 0.7110 0.7210 0.6990 0.7011 286,583 -0.01(-1.09%)
Nov 12, 2002 0.6981 0.7132 0.6981 0.7089 266,279 +0.01(+1.23%)
Nov 11, 2002 0.6973 0.7059 0.6908 0.7003 443,798 +0.00(+0.12%)
Nov 08, 2002 0.7029 0.7072 0.6912 0.6994 552,282 -0.01(-0.98%)
Nov 07, 2002 0.7110 0.7110 0.6986 0.7063 740,244 -0.01(-1.03%)
Nov 06, 2002 0.7076 0.7214 0.7076 0.7136 493,689 +0.00(+0.55%)
Nov 05, 2002 0.7145 0.7192 0.7016 0.7098 313,269 -0.01(-0.96%)
Nov 04, 2002 0.7210 0.7244 0.7098 0.7167 294,125 -0.00(-0.60%)
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.