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, 2002 0.7576 0.7735 0.7485 0.7722 584,189 +0.01(+1.93%)
Sep 27, 2002 0.7675 0.7692 0.7541 0.7576 465,263 -0.01(-0.90%)
Sep 26, 2002 0.7684 0.7740 0.7533 0.7645 1,096,443 +0.01(+0.80%)
Sep 25, 2002 0.7623 0.7714 0.7559 0.7585 370,702 +0.00(+0.17%)
Sep 24, 2002 0.7541 0.7705 0.7451 0.7572 983,318 +0.00(+0.63%)
Sep 23, 2002 0.8037 0.8037 0.7524 0.7524 2,204,490 -0.06(-6.88%)
Sep 20, 2002 0.7826 0.8080 0.7766 0.8080 588,830 +0.03(+3.94%)
Sep 19, 2002 0.7916 0.7955 0.7757 0.7774 410,731 -0.01(-1.42%)
Sep 18, 2002 0.8011 0.8188 0.7886 0.7886 375,343 -0.01(-1.13%)
Sep 17, 2002 0.8145 0.8179 0.7972 0.7977 180,420 -0.02(-2.06%)
Sep 16, 2002 0.8429 0.8468 0.8145 0.8145 196,083 -0.02(-2.63%)
Sep 13, 2002 0.8071 0.8386 0.8071 0.8365 268,599 +0.03(+4.30%)
Sep 12, 2002 0.8214 0.8214 0.7826 0.8020 425,814 -0.03(-3.27%)
Sep 11, 2002 0.8291 0.8326 0.8102 0.8291 260,477 +0.00(+0.00%)
Sep 10, 2002 0.8171 0.8343 0.8003 0.8291 352,718 +0.02(+2.01%)
Sep 09, 2002 0.8433 0.8584 0.8041 0.8127 616,097 -0.03(-3.13%)
Sep 06, 2002 0.8136 0.8442 0.8136 0.8390 349,817 +0.03(+3.40%)
Sep 05, 2002 0.8464 0.8464 0.8115 0.8115 594,632 -0.04(-4.66%)
Sep 04, 2002 0.8123 0.8511 0.8071 0.8511 302,247 +0.04(+4.77%)
Sep 03, 2002 0.8175 0.8175 0.7964 0.8123 986,219 -0.00(-0.37%)
Aug 30, 2002 0.8106 0.8546 0.8106 0.8153 279,622 +0.01(+0.91%)
Aug 29, 2002 0.8059 0.8110 0.7865 0.8080 494,269 +0.01(+0.86%)
Aug 28, 2002 0.8123 0.8179 0.8011 0.8011 388,106 -0.02(-2.16%)
Aug 27, 2002 0.8670 0.8675 0.8188 0.8188 355,038 -0.05(-5.66%)
Aug 26, 2002 0.8235 0.8688 0.8231 0.8679 249,455 +0.04(+4.30%)
Aug 23, 2002 0.8408 0.8546 0.8321 0.8321 262,218 -0.01(-1.53%)
Aug 22, 2002 0.8459 0.8571 0.8373 0.8451 260,477 -0.00(-0.10%)
Aug 21, 2002 0.8059 0.8464 0.8059 0.8459 407,250 +0.04(+5.03%)
Aug 20, 2002 0.8261 0.8296 0.8041 0.8054 339,955 +0.00(+0.21%)
Aug 16, 2002 0.7843 0.8059 0.7791 0.8037 148,513 +0.02(+3.04%)
Aug 15, 2002 0.8093 0.8093 0.7757 0.7800 163,016 -0.03(-4.13%)
Aug 14, 2002 0.7856 0.8136 0.7632 0.8136 330,093 +0.03(+3.28%)
Aug 13, 2002 0.7934 0.7968 0.7843 0.7878 265,118 -0.01(-1.19%)
Aug 12, 2002 0.8037 0.8123 0.7972 0.7972 240,173 +0.03(+4.05%)
Aug 07, 2002 0.7628 0.7722 0.7610 0.7662 156,054 +0.01(+1.37%)
Aug 06, 2002 0.7481 0.7688 0.7313 0.7559 562,145 +0.01(+1.62%)
Aug 05, 2002 0.7434 0.7585 0.7425 0.7438 211,747 +0.00(+0.06%)
Aug 02, 2002 0.7856 0.7882 0.7434 0.7434 317,910 -0.04(-4.80%)
Aug 01, 2002 0.8003 0.8003 0.7809 0.7809 183,900 -0.02(-2.95%)
Jul 31, 2002 0.7959 0.8140 0.7757 0.8046 439,737 +0.00(+0.54%)
Jul 30, 2002 0.8248 0.8248 0.7817 0.8003 436,257 -0.02(-2.26%)
Jul 29, 2002 0.8214 0.8257 0.8089 0.8188 407,250 +0.01(+1.55%)
Jul 26, 2002 0.7925 0.8063 0.7744 0.8063 217,548 +0.02(+2.41%)
Jul 25, 2002 0.7886 0.7968 0.7666 0.7873 489,048 +0.00(+0.11%)
Jul 24, 2002 0.7942 0.7947 0.7714 0.7865 555,183 -0.01(-0.87%)
Jul 23, 2002 0.8050 0.8050 0.7834 0.7934 737,924 -0.01(-0.91%)
Jul 22, 2002 0.7994 0.8119 0.7865 0.8007 352,138 -0.01(-0.91%)
Jul 19, 2002 0.8563 0.8614 0.8080 0.8080 367,221 -0.08(-9.16%)
Jul 17, 2002 0.8834 0.8916 0.8662 0.8895 828,424 -0.01(-0.63%)
Jul 12, 2002 0.9287 0.9287 0.8951 0.8951 312,109 -0.03(-3.49%)
Jul 11, 2002 0.9416 0.9420 0.9239 0.9274 667,148 -0.01(-1.33%)
Jul 10, 2002 0.9610 0.9610 0.9394 0.9399 589,411 -0.02(-2.20%)
Jul 09, 2002 0.9584 0.9610 0.9584 0.9610 634,081 +0.00(+0.27%)
Jul 08, 2002 0.9515 0.9584 0.9515 0.9584 578,968 +0.00(+0.04%)
Jul 05, 2002 0.9459 0.9675 0.9369 0.9580 164,756 +0.01(+1.32%)
Jul 04, 2002 0.9593 0.9593 0.9071 0.9455 479,186 +0.00(+0.00%)
Jul 03, 2002 0.9593 0.9593 0.9071 0.9455 479,186 -0.01(-0.77%)
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.