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 (%)
Jun 27, 2002 1.021 1.037 1.012 1.013 877,155 -0.01(-0.99%)
Jun 26, 2002 1.024 1.034 1.009 1.023 1,039,591 -0.01(-0.63%)
Jun 25, 2002 1.060 1.062 1.027 1.029 1,188,104 -0.02(-1.48%)
Jun 21, 2002 1.005 1.045 1.005 1.045 1,844,810 +0.05(+4.64%)
Jun 20, 2002 0.9834 1.008 0.9834 0.9985 635,821 +0.02(+1.80%)
Jun 19, 2002 0.9649 1.008 0.9640 0.9808 1,407,393 +0.02(+1.83%)
Jun 18, 2002 0.9595 0.9657 0.9431 0.9631 1,008,264 +0.00(+0.22%)
Jun 17, 2002 0.9338 0.9621 0.9338 0.9610 363,160 +0.03(+3.05%)
Jun 14, 2002 0.9332 0.9470 0.9265 0.9326 631,180 -0.02(-1.77%)
Jun 12, 2002 0.9588 0.9625 0.9418 0.9494 417,692 -0.01(-1.03%)
Jun 11, 2002 0.9636 0.9793 0.9593 0.9593 626,539 -0.00(-0.45%)
Jun 10, 2002 0.9384 0.9636 0.9384 0.9636 574,327 +0.03(+2.80%)
Jun 07, 2002 0.9123 0.9384 0.9080 0.9373 930,526 +0.02(+2.14%)
Jun 06, 2002 0.9530 0.9530 0.9177 0.9177 609,135 -0.03(-3.60%)
Jun 05, 2002 0.9416 0.9519 0.9345 0.9519 472,225 -0.04(-3.75%)
May 31, 2002 0.9998 1.012 0.9890 0.9890 621,898 -0.01(-1.44%)
May 28, 2002 1.027 1.027 0.9987 1.003 509,353 -0.02(-2.31%)
May 27, 2002 1.030 1.034 1.026 1.027 272,660 +0.00(+0.00%)
May 24, 2002 1.030 1.034 1.026 1.027 265,699 -0.00(-0.08%)
May 23, 2002 1.018 1.028 1.008 1.028 568,526 +0.01(+0.74%)
May 22, 2002 1.020 1.021 1.011 1.020 362,000 +0.00(+0.23%)
May 21, 2002 1.020 1.021 1.016 1.018 252,936 +0.00(+0.00%)
May 20, 2002 1.007 1.019 1.002 1.018 563,885 +0.01(+1.11%)
May 17, 2002 1.002 1.007 0.9955 1.007 533,718 +0.01(+0.75%)
May 16, 2002 1.002 1.004 0.9953 0.9993 578,968 -0.00(-0.24%)
May 15, 2002 1.006 1.015 0.9998 1.002 590,571 -0.01(-0.87%)
May 14, 2002 0.9750 1.011 0.9733 1.011 482,667 +0.03(+3.49%)
May 13, 2002 0.9696 0.9808 0.9675 0.9765 391,006 +0.00(+0.24%)
May 10, 2002 0.9899 0.9903 0.9741 0.9741 612,616 -0.02(-1.74%)
May 09, 2002 0.9916 0.9955 0.9873 0.9914 1,038,430 -0.00(-0.17%)
May 08, 2002 0.9955 0.9955 0.9894 0.9931 1,045,392 -0.00(-0.24%)
May 07, 2002 0.9849 0.9955 0.9830 0.9955 396,808 +0.01(+1.07%)
May 06, 2002 0.9925 0.9993 0.9849 0.9849 295,865 -0.01(-0.76%)
May 03, 2002 1.0000 1.005 0.9901 0.9925 387,526 +0.00(+0.11%)
May 02, 2002 0.9696 0.9955 0.9649 0.9914 1,030,309 +0.02(+2.24%)
May 01, 2002 0.9623 0.9733 0.9543 0.9696 397,968 +0.00(+0.42%)
Apr 30, 2002 0.9472 0.9655 0.9468 0.9655 430,455 +0.02(+2.07%)
Apr 29, 2002 0.9556 0.9556 0.9349 0.9459 288,904 -0.01(-1.13%)
Apr 26, 2002 0.9524 0.9567 0.9345 0.9567 782,013 -0.00(-0.11%)
Apr 25, 2002 0.9569 0.9627 0.9547 0.9578 466,423 +0.00(+0.07%)
Apr 24, 2002 0.9644 0.9696 0.9571 0.9571 938,648 -0.01(-1.00%)
Apr 23, 2002 0.9644 0.9694 0.9644 0.9668 232,051 +0.00(+0.20%)
Apr 22, 2002 0.9619 0.9700 0.9591 0.9649 681,071 +0.01(+0.54%)
Apr 19, 2002 0.9582 0.9651 0.9573 0.9597 283,102 +0.00(+0.27%)
Apr 18, 2002 0.9554 0.9588 0.9498 0.9571 329,513 +0.00(+0.18%)
Apr 17, 2002 0.9511 0.9588 0.9422 0.9554 584,770 +0.00(+0.23%)
Apr 16, 2002 0.9472 0.9532 0.9390 0.9532 366,641 +0.00(+0.29%)
Apr 15, 2002 0.9578 0.9591 0.9323 0.9504 271,500 -0.01(-0.88%)
Apr 12, 2002 0.9276 0.9588 0.9179 0.9588 454,821 +0.03(+3.78%)
Apr 11, 2002 0.9761 0.9761 0.9179 0.9239 663,667 -0.06(-5.74%)
Apr 10, 2002 0.9588 0.9802 0.9556 0.9802 696,154 +0.03(+3.04%)
Apr 09, 2002 0.9478 0.9586 0.9422 0.9513 808,699 +0.00(+0.39%)
Apr 08, 2002 0.9287 0.9476 0.9250 0.9476 449,019 +0.01(+1.45%)
Apr 05, 2002 0.9145 0.9341 0.9145 0.9341 611,455 +0.02(+2.00%)
Apr 04, 2002 0.9147 0.9175 0.9145 0.9157 424,654 +0.00(+0.12%)
Apr 03, 2002 0.9153 0.9155 0.9052 0.9147 1,776,355 -0.00(-0.02%)
Apr 02, 2002 0.9071 0.9222 0.8834 0.9149 1,047,712 +0.01(+0.86%)
Apr 01, 2002 0.9050 0.9127 0.9050 0.9071 885,276 +0.00(+0.24%)
Mar 29, 2002 0.8877 0.9104 0.8877 0.9050 1,208,988 +0.00(+0.00%)
Mar 28, 2002 0.8877 0.9104 0.8877 0.9050 1,208,988 +0.02(+1.94%)
Mar 27, 2002 0.8705 0.8931 0.8673 0.8877 1,041,911 +0.02(+1.85%)
Mar 26, 2002 0.8597 0.8716 0.8457 0.8716 809,860 +0.02(+2.02%)
Mar 25, 2002 0.8627 0.8627 0.8543 0.8543 462,942 -0.01(-0.73%)
Mar 22, 2002 0.8617 0.8690 0.8565 0.8606 903,841 -0.01(-0.77%)
Mar 21, 2002 0.8533 0.8683 0.8474 0.8673 816,821 +0.01(+1.51%)
Mar 20, 2002 0.8403 0.8563 0.8373 0.8543 1,050,033 +0.01(+1.67%)
Mar 19, 2002 0.8453 0.8485 0.8319 0.8403 345,756 -0.00(-0.43%)
Mar 18, 2002 0.8347 0.8477 0.8263 0.8440 527,917 +0.01(+1.11%)
Mar 15, 2002 0.8233 0.8347 0.8188 0.8347 344,596 +0.00(+0.47%)
Mar 14, 2002 0.8369 0.8369 0.8268 0.8308 363,160 -0.01(-0.72%)
Mar 13, 2002 0.8272 0.8369 0.8216 0.8369 510,513 +0.01(+0.91%)
Mar 12, 2002 0.8061 0.8296 0.8061 0.8293 730,962 +0.01(+1.26%)
Mar 11, 2002 0.7972 0.8313 0.7968 0.8190 1,007,103 +0.02(+2.73%)
Mar 08, 2002 0.7955 0.7972 0.7919 0.7972 220,449 +0.00(+0.54%)
Mar 07, 2002 0.8037 0.8037 0.7865 0.7929 136,910 -0.00(-0.41%)
Mar 06, 2002 0.7875 0.7979 0.7757 0.7962 429,295 +0.01(+1.23%)
Mar 05, 2002 0.7886 0.7929 0.7800 0.7865 269,179 +0.00(+0.14%)
Mar 04, 2002 0.7854 0.7951 0.7804 0.7854 466,423 +0.00(+0.03%)
Mar 01, 2002 0.7854 0.7854 0.7789 0.7852 182,160 -0.00(-0.03%)
Feb 28, 2002 0.7815 0.7858 0.7757 0.7854 417,692 +0.00(+0.50%)
Feb 27, 2002 0.7789 0.7822 0.7750 0.7815 221,609 +0.00(+0.47%)
Feb 26, 2002 0.7692 0.7778 0.7630 0.7778 242,493 +0.01(+1.38%)
Feb 25, 2002 0.7610 0.7673 0.7552 0.7673 284,263 +0.01(+0.82%)
Feb 22, 2002 0.7591 0.7625 0.7498 0.7610 226,250 +0.00(+0.40%)
Feb 21, 2002 0.7520 0.7755 0.7516 0.7580 386,365 +0.01(+0.80%)
Feb 20, 2002 0.7561 0.7561 0.7412 0.7520 324,872 -0.00(-0.54%)
Feb 19, 2002 0.7597 0.7664 0.7539 0.7561 462,942 -0.00(-0.48%)
Feb 18, 2002 0.7630 0.7703 0.7572 0.7597 443,218 +0.00(+0.00%)
Feb 15, 2002 0.7630 0.7703 0.7572 0.7597 443,218 -0.00(-0.42%)
Feb 14, 2002 0.7744 0.7763 0.7630 0.7630 356,199 -0.01(-1.64%)
Feb 13, 2002 0.7740 0.7796 0.7647 0.7757 313,269 +0.00(+0.56%)
Feb 12, 2002 0.7595 0.7862 0.7576 0.7714 734,443 +0.01(+1.56%)
Feb 11, 2002 0.7393 0.7606 0.7393 0.7595 359,679 +0.02(+2.44%)
Feb 08, 2002 0.7317 0.7414 0.7307 0.7414 317,910 +0.01(+1.62%)
Feb 07, 2002 0.7307 0.7371 0.7287 0.7296 232,051 +0.00(+0.15%)
Feb 06, 2002 0.7397 0.7397 0.7233 0.7285 413,051 -0.01(-1.51%)
Feb 05, 2002 0.7358 0.7442 0.7328 0.7397 426,974 +0.00(+0.53%)
Feb 04, 2002 0.7427 0.7479 0.7315 0.7358 1,740,387 -0.01(-1.50%)
Feb 01, 2002 0.7811 0.7811 0.7470 0.7470 693,834 -0.04(-4.70%)
Jan 31, 2002 0.7669 0.7839 0.7628 0.7839 746,045 +0.01(+1.93%)
Jan 30, 2002 0.7725 0.7725 0.7647 0.7690 351,558 -0.01(-1.00%)
Jan 29, 2002 0.7809 0.7860 0.7735 0.7768 444,378 -0.01(-0.80%)
Jan 28, 2002 0.7794 0.7931 0.7794 0.7830 556,923 +0.00(+0.19%)
Jan 25, 2002 0.7852 0.7871 0.7785 0.7815 594,052 -0.00(-0.47%)
Jan 24, 2002 0.7703 0.7852 0.7703 0.7852 1,206,668 +0.01(+1.50%)
Jan 23, 2002 0.7457 0.7735 0.7457 0.7735 537,199 +0.03(+3.88%)
Jan 22, 2002 0.7628 0.7681 0.7423 0.7447 1,115,007 -0.02(-2.51%)
Jan 21, 2002 0.7468 0.7750 0.7468 0.7638 683,391 +0.00(+0.00%)
Jan 18, 2002 0.7468 0.7750 0.7468 0.7638 682,231 +0.01(+1.99%)
Jan 17, 2002 0.7298 0.7490 0.7298 0.7490 590,571 +0.02(+2.63%)
Jan 16, 2002 0.7391 0.7425 0.7298 0.7298 464,103 -0.01(-0.96%)
Jan 15, 2002 0.7352 0.7404 0.7343 0.7369 342,276 +0.00(+0.09%)
Jan 14, 2002 0.7485 0.7485 0.7363 0.7363 368,962 -0.01(-1.64%)
Jan 11, 2002 0.7580 0.7585 0.7485 0.7485 234,372 -0.01(-1.39%)
Jan 10, 2002 0.7606 0.7709 0.7541 0.7591 935,167 +0.01(+0.71%)
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.