Skip to main content

Commercial Metals Company (NY: CMC )

58.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.29 17.72 16.82 17.72 10,197,798 +0.58(+3.38%)
Jun 29, 2006 16.22 17.17 16.03 17.14 3,736,465 +1.21(+7.62%)
Jun 28, 2006 15.87 16.04 15.62 15.93 3,106,155 +0.06(+0.35%)
Jun 27, 2006 15.13 16.33 14.13 15.87 3,888,169 -0.36(-2.21%)
Jun 26, 2006 15.89 16.36 15.89 16.23 3,190,129 +0.57(+3.61%)
Jun 23, 2006 15.51 15.73 15.39 15.67 3,530,375 +0.14(+0.89%)
Jun 22, 2006 15.36 15.56 15.04 15.53 4,511,953 +0.19(+1.21%)
Jun 21, 2006 14.62 15.55 14.52 15.34 4,761,844 +0.97(+6.77%)
Jun 20, 2006 15.79 16.03 14.28 14.37 5,602,741 -0.99(-6.42%)
Jun 19, 2006 15.85 15.85 15.04 15.36 3,010,724 -0.20(-1.29%)
Jun 16, 2006 15.80 15.82 15.08 15.56 4,903,250 -0.25(-1.57%)
Jun 15, 2006 14.98 15.93 14.96 15.80 3,613,043 +1.17(+7.96%)
Jun 14, 2006 14.05 14.68 14.05 14.64 2,791,145 +0.59(+4.22%)
Jun 13, 2006 13.86 14.80 13.82 14.05 3,563,297 -0.42(-2.91%)
Jun 12, 2006 15.44 15.64 14.44 14.47 3,148,940 -0.95(-6.17%)
Jun 09, 2006 15.72 16.07 15.18 15.42 2,918,774 -0.03(-0.18%)
Jun 08, 2006 15.55 15.55 14.58 15.44 5,164,308 -0.17(-1.10%)
Jun 07, 2006 16.60 16.61 15.62 15.62 3,409,273 -1.01(-6.06%)
Jun 06, 2006 16.95 16.99 16.19 16.62 3,093,102 -0.26(-1.51%)
Jun 05, 2006 18.00 18.09 16.84 16.88 3,128,490 -1.08(-6.03%)
Jun 02, 2006 17.72 18.20 17.67 17.96 3,722,397 +0.52(+3.01%)
Jun 01, 2006 16.98 17.48 16.72 17.44 3,804,341 +0.47(+2.76%)
May 31, 2006 16.89 17.23 16.62 16.97 12,010,121 +0.15(+0.90%)
May 30, 2006 17.07 17.43 16.64 16.82 3,432,913 -0.44(-2.56%)
May 26, 2006 17.80 17.80 17.11 17.26 2,562,864 +0.29(+1.71%)
May 25, 2006 16.40 17.13 16.20 16.97 2,628,709 +0.76(+4.68%)
May 24, 2006 16.52 17.09 15.60 16.21 2,923,270 -0.31(-1.88%)
May 23, 2006 17.00 17.44 16.44 16.52 3,341,978 +8.31(+101.13%)
May 22, 2006 8.479 8.479 7.764 8.214 5,183,452 -0.30(-3.52%)
May 19, 2006 8.533 8.584 8.124 8.514 4,504,411 -0.06(-0.74%)
May 18, 2006 8.843 9.003 8.500 8.577 2,775,917 -0.20(-2.32%)
May 17, 2006 9.289 9.389 8.686 8.781 3,770,838 -0.51(-5.47%)
May 16, 2006 9.219 9.446 8.857 9.289 3,769,098 +0.07(+0.77%)
May 15, 2006 9.188 9.289 8.793 9.219 4,563,294 -0.49(-5.09%)
May 12, 2006 10.20 10.20 9.527 9.713 4,164,746 -0.48(-4.69%)
May 11, 2006 10.79 10.86 10.18 10.19 3,230,448 -0.55(-5.15%)
May 10, 2006 10.63 10.81 10.53 10.74 2,464,678 +0.12(+1.09%)
May 09, 2006 10.74 10.93 10.58 10.63 2,523,561 -0.01(-0.10%)
May 08, 2006 10.31 10.74 10.27 10.64 3,532,695 +0.47(+4.65%)
May 05, 2006 10.21 10.31 10.14 10.17 1,925,448 -0.01(-0.05%)
May 04, 2006 10.05 10.21 9.979 10.17 2,293,540 +0.24(+2.41%)
May 03, 2006 10.02 10.02 9.767 9.932 2,866,127 -0.09(-0.93%)
May 02, 2006 9.739 10.03 9.631 10.03 3,063,371 +0.42(+4.36%)
May 01, 2006 9.394 9.710 9.394 9.606 3,204,052 +0.23(+2.44%)
Apr 28, 2006 9.034 9.415 9.034 9.377 2,710,362 +0.41(+4.53%)
Apr 27, 2006 9.136 9.150 8.864 8.970 3,783,021 -0.28(-3.00%)
Apr 26, 2006 9.343 9.550 9.243 9.248 2,978,382 +0.07(+0.79%)
Apr 25, 2006 9.481 9.484 9.058 9.176 3,566,633 +0.22(+2.40%)
Apr 24, 2006 8.974 9.076 8.931 8.960 1,718,632 -0.01(-0.13%)
Apr 21, 2006 9.136 9.196 8.945 8.972 2,205,360 +0.07(+0.77%)
Apr 20, 2006 9.289 9.300 8.810 8.903 3,234,509 -0.47(-5.04%)
Apr 19, 2006 9.446 9.446 9.236 9.376 1,906,884 -0.12(-1.23%)
Apr 18, 2006 8.981 9.501 8.981 9.493 2,388,971 +0.53(+5.90%)
Apr 17, 2006 8.850 9.089 8.850 8.964 2,055,687 +0.19(+2.16%)
Apr 13, 2006 8.834 8.891 8.664 8.774 1,642,345 -0.06(-0.68%)
Apr 12, 2006 8.843 8.984 8.731 8.834 1,878,167 -0.01(-0.10%)
Apr 11, 2006 9.057 9.182 8.807 8.843 2,589,405 -0.18(-2.02%)
Apr 10, 2006 9.126 9.198 8.988 9.026 2,153,148 -0.10(-1.06%)
Apr 07, 2006 9.363 9.457 9.115 9.122 2,283,967 -0.24(-2.56%)
Apr 06, 2006 9.465 9.538 9.257 9.362 2,484,692 -0.08(-0.88%)
Apr 05, 2006 9.448 9.513 9.350 9.444 2,008,406 +0.04(+0.42%)
Apr 04, 2006 9.420 9.507 9.332 9.405 2,296,730 +0.05(+0.55%)
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.