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

Commercial Metals Company (NY: CMC )

62.24 +1.19 (+1.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2002 0.6806 0.6814 0.6687 0.6720 281,819 -0.01(-1.27%)
Oct 30, 2002 0.6868 0.6868 0.6715 0.6806 423,033 -0.01(-1.08%)
Oct 29, 2002 0.6806 0.6880 0.6621 0.6880 626,670 +0.02(+2.33%)
Oct 28, 2002 0.6786 0.6802 0.6678 0.6724 527,276 -0.01(-1.75%)
Oct 25, 2002 0.6682 0.6843 0.6645 0.6843 416,972 +0.01(+2.09%)
Oct 24, 2002 0.6724 0.6806 0.6703 0.6703 431,517 -0.00(-0.31%)
Oct 23, 2002 0.6612 0.6781 0.6612 0.6724 767,277 +0.01(+1.68%)
Oct 22, 2002 0.6616 0.6670 0.6600 0.6612 820,611 -0.01(-1.60%)
Oct 21, 2002 0.6596 0.6753 0.6501 0.6720 1,075,764 +0.01(+1.24%)
Oct 18, 2002 0.6728 0.6728 0.6608 0.6637 483,639 -0.00(-0.62%)
Oct 17, 2002 0.6703 0.6769 0.6600 0.6678 445,457 +0.00(+0.25%)
Oct 16, 2002 0.6852 0.6852 0.6497 0.6662 849,702 -0.02(-3.35%)
Oct 15, 2002 0.7227 0.7227 0.6781 0.6893 2,346,075 -0.06(-7.68%)
Oct 14, 2002 0.7520 0.7631 0.7466 0.7466 249,092 -0.00(-0.06%)
Oct 11, 2002 0.7322 0.7734 0.7322 0.7470 317,577 +0.02(+2.90%)
Oct 10, 2002 0.7198 0.7289 0.7182 0.7260 491,518 +0.01(+0.86%)
Oct 09, 2002 0.7450 0.7454 0.7198 0.7198 510,306 -0.03(-3.91%)
Oct 08, 2002 0.7367 0.7491 0.7342 0.7491 309,092 +0.01(+1.68%)
Oct 07, 2002 0.7512 0.7573 0.7367 0.7367 222,425 -0.01(-1.38%)
Oct 04, 2002 0.7602 0.7759 0.7404 0.7470 461,821 -0.02(-2.69%)
Oct 03, 2002 0.7450 0.7784 0.7450 0.7677 382,426 +0.03(+3.73%)
Oct 02, 2002 0.7652 0.7788 0.7400 0.7400 264,244 -0.03(-4.22%)
Oct 01, 2002 0.7392 0.7734 0.7388 0.7726 340,608 +0.03(+4.52%)
Sep 30, 2002 0.7252 0.7404 0.7165 0.7392 610,306 +0.01(+1.93%)
Sep 27, 2002 0.7347 0.7363 0.7219 0.7252 486,063 -0.01(-0.90%)
Sep 26, 2002 0.7355 0.7408 0.7210 0.7318 1,145,461 +0.01(+0.80%)
Sep 25, 2002 0.7297 0.7384 0.7235 0.7260 387,275 +0.00(+0.17%)
Sep 24, 2002 0.7219 0.7375 0.7132 0.7248 1,027,279 +0.00(+0.63%)
Sep 23, 2002 0.7693 0.7693 0.7202 0.7202 2,303,045 -0.05(-6.88%)
Sep 20, 2002 0.7491 0.7734 0.7433 0.7734 615,155 +0.03(+3.94%)
Sep 19, 2002 0.7578 0.7615 0.7425 0.7441 429,093 -0.01(-1.42%)
Sep 18, 2002 0.7668 0.7837 0.7549 0.7549 392,123 -0.01(-1.13%)
Sep 17, 2002 0.7796 0.7829 0.7631 0.7635 188,486 -0.02(-2.06%)
Sep 16, 2002 0.8068 0.8106 0.7796 0.7796 204,849 -0.02(-2.63%)
Sep 13, 2002 0.7726 0.8027 0.7726 0.8007 280,607 +0.03(+4.30%)
Sep 12, 2002 0.7862 0.7862 0.7491 0.7677 444,851 -0.03(-3.27%)
Sep 11, 2002 0.7936 0.7969 0.7755 0.7936 272,122 +0.00(+0.00%)
Sep 10, 2002 0.7821 0.7986 0.7660 0.7936 368,487 +0.02(+2.01%)
Sep 09, 2002 0.8073 0.8217 0.7697 0.7780 643,640 -0.03(-3.13%)
Sep 06, 2002 0.7788 0.8081 0.7788 0.8031 365,456 +0.03(+3.40%)
Sep 05, 2002 0.8101 0.8101 0.7767 0.7767 621,216 -0.04(-4.66%)
Sep 04, 2002 0.7776 0.8147 0.7726 0.8147 315,759 +0.04(+4.77%)
Sep 03, 2002 0.7825 0.7825 0.7623 0.7776 1,030,309 -0.00(-0.37%)
Aug 30, 2002 0.7759 0.8180 0.7759 0.7804 292,123 +0.01(+0.91%)
Aug 29, 2002 0.7714 0.7763 0.7528 0.7734 516,366 +0.01(+0.86%)
Aug 28, 2002 0.7776 0.7829 0.7668 0.7668 405,457 -0.02(-2.16%)
Aug 27, 2002 0.8299 0.8304 0.7837 0.7837 370,911 -0.05(-5.66%)
Aug 26, 2002 0.7883 0.8316 0.7879 0.8308 260,607 +0.03(+4.30%)
Aug 23, 2002 0.8048 0.8180 0.7965 0.7965 273,941 -0.01(-1.53%)
Aug 22, 2002 0.8097 0.8205 0.8015 0.8089 272,122 -0.00(-0.10%)
Aug 21, 2002 0.7714 0.8101 0.7714 0.8097 425,457 +0.04(+5.03%)
Aug 20, 2002 0.7908 0.7941 0.7697 0.7710 355,153 +0.00(+0.21%)
Aug 16, 2002 0.7507 0.7714 0.7458 0.7693 155,152 +0.02(+3.04%)
Aug 15, 2002 0.7747 0.7747 0.7425 0.7466 170,304 -0.03(-4.13%)
Aug 14, 2002 0.7520 0.7788 0.7305 0.7788 344,850 +0.02(+3.28%)
Aug 13, 2002 0.7594 0.7627 0.7507 0.7540 276,971 -0.01(-1.19%)
Aug 12, 2002 0.7693 0.7776 0.7631 0.7631 250,910 +0.03(+4.05%)
Aug 07, 2002 0.7301 0.7392 0.7285 0.7334 163,031 +0.01(+1.37%)
Aug 06, 2002 0.7161 0.7359 0.7000 0.7235 587,276 +0.01(+1.62%)
Aug 05, 2002 0.7116 0.7260 0.7107 0.7120 221,213 +0.00(+0.06%)
Aug 02, 2002 0.7520 0.7545 0.7116 0.7116 332,123 -0.04(-4.80%)
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.