Skip to main content

Commercial Metals Company (NY: CMC )

58.77 +0.67 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.07 18.59 18.81 1,779,512 -0.08(-0.42%)
Jun 28, 2018 18.80 18.99 18.49 18.89 1,227,157 +0.01(+0.05%)
Jun 27, 2018 19.75 19.81 18.86 18.88 2,505,266 -0.81(-4.12%)
Jun 26, 2018 19.70 19.77 19.30 19.70 1,391,512 +0.02(+0.09%)
Jun 25, 2018 20.41 20.41 19.23 19.68 2,393,282 -1.14(-5.48%)
Jun 22, 2018 20.16 21.17 20.11 20.82 2,504,737 +0.97(+4.89%)
Jun 21, 2018 20.39 20.77 19.66 19.85 2,495,538 -1.25(-5.91%)
Jun 20, 2018 20.88 21.18 20.66 21.09 1,883,088 +0.38(+1.85%)
Jun 19, 2018 20.60 20.75 20.05 20.71 2,537,382 -0.75(-3.49%)
Jun 18, 2018 20.76 21.51 20.60 21.46 1,795,517 +0.51(+2.42%)
Jun 15, 2018 21.42 20.64 20.95 2,415,870 -0.47(-2.20%)
Jun 14, 2018 21.49 21.56 21.11 21.42 1,150,562 +0.12(+0.59%)
Jun 13, 2018 21.75 21.79 21.16 21.30 1,651,297 -0.40(-1.85%)
Jun 12, 2018 21.87 21.92 21.59 21.70 1,178,300 -0.08(-0.37%)
Jun 11, 2018 21.81 21.97 21.62 21.78 966,042 +0.05(+0.25%)
Jun 08, 2018 21.86 22.03 21.65 21.73 836,868 -0.14(-0.65%)
Jun 07, 2018 21.82 21.98 21.64 21.87 736,810 +0.01(+0.04%)
Jun 06, 2018 21.87 21.29 21.86 1,077,861 +0.31(+1.45%)
Jun 05, 2018 21.46 21.58 21.18 21.55 918,118 +0.04(+0.21%)
Jun 04, 2018 21.64 21.83 21.17 21.50 927,441 +0.03(+0.12%)
Jun 01, 2018 21.50 21.72 21.37 21.48 901,368 +0.41(+1.95%)
May 31, 2018 21.57 22.24 21.07 21.07 1,558,287 -0.09(-0.42%)
May 30, 2018 20.91 21.38 20.90 21.16 1,355,200 +0.51(+2.46%)
May 29, 2018 20.37 20.87 20.14 20.65 1,109,210 +0.04(+0.17%)
May 25, 2018 20.61 20.61 20.61 0 -0.44(-2.07%)
May 24, 2018 20.89 21.07 20.80 21.05 583,228 +0.17(+0.81%)
May 23, 2018 21.11 21.12 20.73 20.88 926,652 -0.44(-2.05%)
May 22, 2018 21.44 21.68 21.26 21.32 632,534 +0.00(+0.00%)
May 21, 2018 21.56 21.67 20.93 21.32 1,051,829 -0.19(-0.87%)
May 18, 2018 21.48 21.71 21.33 21.50 1,566,110 +0.08(+0.37%)
May 17, 2018 21.27 21.78 21.17 21.42 1,045,278 +0.33(+1.56%)
May 16, 2018 20.60 21.34 20.56 21.09 1,301,502 +0.60(+2.91%)
May 15, 2018 19.87 20.52 19.86 20.50 829,614 +0.37(+1.82%)
May 14, 2018 20.13 20.29 20.00 20.13 817,967 +0.04(+0.22%)
May 11, 2018 20.07 20.35 20.02 20.09 642,530 +0.14(+0.71%)
May 10, 2018 19.80 20.37 19.80 19.94 931,197 +0.17(+0.86%)
May 09, 2018 19.76 19.82 19.64 19.78 932,960 +0.12(+0.63%)
May 08, 2018 19.77 19.86 19.52 19.65 793,624 -0.15(-0.77%)
May 07, 2018 19.62 19.94 19.53 19.80 1,312,442 +0.24(+1.23%)
May 04, 2018 18.87 19.75 18.78 19.56 1,846,945 +0.67(+3.54%)
May 03, 2018 18.75 19.12 18.70 18.89 1,086,141 +0.32(+1.73%)
May 02, 2018 18.53 18.85 18.47 18.57 1,159,018 +0.18(+0.97%)
May 01, 2018 18.62 18.62 17.95 18.39 1,078,164 -0.33(-1.76%)
Apr 30, 2018 19.06 19.23 18.69 18.72 1,182,899 -0.13(-0.71%)
Apr 27, 2018 19.37 19.47 18.71 18.86 1,527,773 -0.56(-2.89%)
Apr 26, 2018 19.54 19.70 19.14 19.42 1,230,193 +0.05(+0.28%)
Apr 25, 2018 19.00 19.57 18.78 19.37 1,284,346 +0.28(+1.45%)
Apr 24, 2018 19.37 19.61 18.77 19.09 1,168,052 -0.02(-0.09%)
Apr 23, 2018 19.10 19.43 19.03 19.11 1,095,323 -0.12(-0.65%)
Apr 20, 2018 19.46 19.57 18.98 19.23 1,495,988 -0.23(-1.19%)
Apr 19, 2018 19.35 19.60 18.96 19.46 2,073,535 -0.05(-0.27%)
Apr 18, 2018 19.18 19.66 19.18 19.52 4,490,682 +0.54(+2.87%)
Apr 17, 2018 18.43 19.05 18.28 18.97 2,143,831 +0.79(+4.36%)
Apr 16, 2018 18.11 18.30 17.92 18.18 1,466,750 +0.16(+0.89%)
Apr 13, 2018 18.19 18.51 17.82 18.02 1,633,301 -0.10(-0.54%)
Apr 12, 2018 17.82 18.27 17.81 18.12 1,304,626 +0.45(+2.52%)
Apr 11, 2018 17.82 17.98 17.53 17.67 1,281,186 -0.33(-1.83%)
Apr 10, 2018 17.70 18.14 17.64 18.00 2,307,537 +0.62(+3.59%)
Apr 09, 2018 17.41 17.65 17.24 17.38 1,705,414 +0.13(+0.78%)
Apr 06, 2018 17.94 18.08 17.17 17.24 2,320,011 -0.73(-4.07%)
Apr 05, 2018 17.71 18.05 17.66 17.98 2,363,186 +0.46(+2.65%)
Apr 04, 2018 17.24 17.57 17.04 17.51 1,761,279 -0.04(-0.25%)
Apr 03, 2018 17.60 17.73 17.22 17.56 2,559,937 -0.09(-0.51%)
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.