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

Commercial Metals Company (NY: CMC )

56.27 +0.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Jul 02, 2002 0.9804 0.9804 0.9373 0.9528 892,818 -0.06(-5.92%)
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%)
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.