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

Commercial Metals Company (NY: CMC )

54.19 +0.45 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2010 10.32 10.61 10.23 10.32 13,756 -0.01(-0.12%)
Sep 29, 2010 10.32 10.46 10.22 10.34 1,310,099 +0.02(+0.21%)
Sep 28, 2010 10.24 10.37 9.814 10.32 2,073,926 +0.07(+0.69%)
Sep 27, 2010 10.38 10.45 10.21 10.24 1,083,891 -0.14(-1.36%)
Sep 24, 2010 10.33 10.50 10.24 10.39 1,310,519 +0.27(+2.65%)
Sep 23, 2010 10.10 10.34 10.03 10.12 1,600,740 -0.03(-0.28%)
Sep 22, 2010 10.25 10.54 10.12 10.15 1,880,573 -0.12(-1.17%)
Sep 21, 2010 10.13 10.34 10.03 10.27 1,968,574 +0.08(+0.83%)
Sep 20, 2010 10.24 10.24 10.03 10.18 1,666,118 +0.01(+0.07%)
Sep 17, 2010 10.17 10.31 9.962 10.17 2,406,850 -0.13(-1.23%)
Sep 15, 2010 10.32 10.43 10.11 10.30 1,844,361 -0.09(-0.88%)
Sep 14, 2010 10.34 10.46 10.23 10.39 1,530,370 -0.10(-0.94%)
Sep 13, 2010 10.49 10.70 10.43 10.49 1,600,525 +0.20(+1.92%)
Sep 10, 2010 10.24 10.46 10.14 10.29 1,438,505 +0.14(+1.39%)
Sep 09, 2010 10.49 10.51 10.10 10.15 1,909,956 -0.13(-1.30%)
Sep 08, 2010 10.03 10.45 10.03 10.29 2,185,422 +0.32(+3.19%)
Sep 07, 2010 9.898 10.12 9.849 9.969 171 -0.01(-0.07%)
Sep 03, 2010 9.792 9.990 9.764 9.976 1,513,555 +0.25(+2.54%)
Sep 02, 2010 9.757 9.792 9.524 9.729 195 -0.02(-0.22%)
Sep 01, 2010 9.425 9.750 9.425 9.750 2,049,665 +0.57(+6.15%)
Aug 31, 2010 9.178 9.380 9.008 9.185 2,972 +0.12(+1.33%)
Aug 30, 2010 9.171 9.270 9.043 9.065 1,575,785 -0.13(-1.46%)
Aug 27, 2010 9.199 9.206 8.563 9.199 3,061,080 +0.45(+5.08%)
Aug 26, 2010 9.065 9.262 8.747 8.754 4,124,603 -0.24(-2.67%)
Aug 25, 2010 9.029 9.075 8.895 8.994 2,904,923 -0.16(-1.70%)
Aug 24, 2010 9.142 9.291 9.086 9.149 215 -0.18(-1.97%)
Aug 23, 2010 9.566 9.623 9.326 9.333 1,364,561 -0.13(-1.34%)
Aug 20, 2010 9.489 9.531 9.262 9.460 1,151,760 -0.09(-0.96%)
Aug 19, 2010 9.764 10.07 9.510 9.552 215 -0.28(-2.87%)
Aug 18, 2010 9.651 9.941 9.510 9.835 1,552,059 +0.16(+1.61%)
Aug 17, 2010 9.630 9.814 9.538 9.679 1,156,291 +0.21(+2.24%)
Aug 16, 2010 9.199 9.531 9.135 9.467 1,513,358 +0.21(+2.29%)
Aug 13, 2010 9.255 9.524 9.192 9.255 4,031,067 -0.19(-2.02%)
Aug 12, 2010 9.390 9.545 9.347 9.446 2,443,050 -0.14(-1.47%)
Aug 11, 2010 9.898 9.948 9.580 9.587 1,586 -0.59(-5.83%)
Aug 10, 2010 10.26 10.33 10.04 10.18 1,533,034 -0.23(-2.17%)
Aug 09, 2010 10.48 10.59 10.27 10.41 941,866 +0.01(+0.14%)
Aug 06, 2010 10.39 10.60 10.17 10.39 1,897,962 +0.06(+0.55%)
Aug 05, 2010 10.19 10.42 10.11 10.34 1,440,852 +0.04(+0.34%)
Aug 04, 2010 10.20 10.32 10.03 10.30 1,781,811 +0.15(+1.46%)
Aug 03, 2010 10.42 10.51 10.14 10.15 1,759,477 -0.33(-3.10%)
Aug 02, 2010 10.44 10.58 10.37 10.48 1,714,124 +0.31(+3.06%)
Jul 30, 2010 10.17 10.22 9.891 10.17 2,507,321 +0.09(+0.91%)
Jul 29, 2010 10.07 10.31 9.884 10.07 2,681,949 +0.08(+0.78%)
Jul 28, 2010 9.976 10.22 9.934 9.997 1,876,697 -0.01(-0.07%)
Jul 27, 2010 10.00 10.39 9.934 10.00 171 -0.20(-2.01%)
Jul 26, 2010 10.08 10.34 9.983 10.21 1,710,774 +0.17(+1.69%)
Jul 23, 2010 9.778 10.10 9.644 10.04 2,015,012 +0.24(+2.45%)
Jul 22, 2010 9.679 9.905 9.580 9.799 707 +0.32(+3.35%)
Jul 21, 2010 9.757 9.920 9.425 9.481 2,507,800 -0.08(-0.81%)
Jul 20, 2010 8.923 9.566 8.909 9.559 3,073,297 +0.46(+5.05%)
Jul 19, 2010 9.156 9.262 9.029 9.100 1,626,230 +0.05(+0.55%)
Jul 16, 2010 9.051 9.368 8.973 9.051 2,185,382 -0.28(-3.03%)
Jul 15, 2010 9.467 9.481 9.199 9.333 2,079,031 -0.11(-1.20%)
Jul 14, 2010 9.432 9.489 9.262 9.446 2,078,975 -0.04(-0.37%)
Jul 13, 2010 9.609 9.750 9.439 9.481 2,589,320 +0.02(+0.19%)
Jul 12, 2010 9.623 9.623 9.347 9.464 1,744,980 -0.20(-2.08%)
Jul 09, 2010 9.665 9.729 9.376 9.665 2,324,950 +0.30(+3.17%)
Jul 08, 2010 9.241 9.390 9.086 9.368 3,108,668 +0.28(+3.11%)
Jul 07, 2010 8.803 9.121 8.726 9.086 3,432,864 +0.32(+3.71%)
Jul 06, 2010 9.135 9.234 8.704 8.761 3,337 -0.16(-1.74%)
Jul 02, 2010 8.916 9.284 8.863 8.916 2,359,644 -0.25(-2.70%)
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.