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

Commercial Metals Company (NY: CMC )

57.26 -0.29 (-0.50%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 10, 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 (%)
Dec 31, 2003 1.363 1.365 1.310 1.310 1,176,501 -0.05(-3.58%)
Dec 30, 2003 1.365 1.365 1.347 1.359 1,302,389 -0.00(-0.22%)
Dec 29, 2003 1.301 1.372 1.306 1.362 2,129,073 +0.06(+4.71%)
Dec 26, 2003 1.312 1.317 1.290 1.301 837,126 -0.00(-0.36%)
Dec 24, 2003 1.321 1.323 1.289 1.305 530,818 -0.02(-1.18%)
Dec 23, 2003 1.311 1.344 1.311 1.321 1,764,752 +0.00(+0.03%)
Dec 22, 2003 1.308 1.335 1.301 1.320 822,042 +0.01(+1.12%)
Dec 19, 2003 1.304 1.321 1.281 1.306 2,261,342 +0.00(+0.16%)
Dec 18, 2003 1.297 1.349 1.293 1.304 1,032,049 +0.01(+0.83%)
Dec 17, 2003 1.228 1.302 1.228 1.293 2,920,949 +0.12(+10.70%)
Dec 16, 2003 1.157 1.173 1.151 1.168 392,167 +0.00(+0.26%)
Dec 15, 2003 1.180 1.185 1.164 1.165 836,546 -0.02(-1.28%)
Dec 12, 2003 1.178 1.180 1.176 1.180 447,859 +0.00(+0.18%)
Dec 11, 2003 1.167 1.183 1.164 1.178 504,132 +0.01(+0.66%)
Dec 10, 2003 1.178 1.179 1.161 1.170 397,968 -0.01(-0.48%)
Dec 09, 2003 1.193 1.195 1.173 1.176 641,042 -0.01(-0.80%)
Dec 08, 2003 1.156 1.189 1.156 1.185 730,382 +0.03(+3.00%)
Dec 05, 2003 1.145 1.156 1.142 1.151 339,955 +0.00(+0.30%)
Dec 04, 2003 1.131 1.147 1.129 1.147 467,003 +0.01(+1.22%)
Dec 03, 2003 1.138 1.140 1.132 1.133 384,045 +0.00(+0.31%)
Dec 02, 2003 1.123 1.139 1.117 1.130 440,898 +0.01(+0.65%)
Dec 01, 2003 1.118 1.142 1.112 1.123 576,068 +0.01(+1.20%)
Nov 28, 2003 1.104 1.115 1.104 1.109 205,945 +0.00(+0.16%)
Nov 26, 2003 1.113 1.117 1.084 1.108 407,250 -0.01(-0.46%)
Nov 25, 2003 1.072 1.113 1.067 1.113 554,603 +0.04(+3.49%)
Nov 24, 2003 1.058 1.075 1.045 1.075 501,231 +0.01(+1.34%)
Nov 21, 2003 1.052 1.066 1.051 1.061 332,413 +0.01(+1.19%)
Nov 20, 2003 1.055 1.060 1.047 1.048 541,840 -0.01(-0.73%)
Nov 19, 2003 1.015 1.057 1.015 1.056 562,145 +0.03(+3.33%)
Nov 18, 2003 1.064 1.064 1.021 1.022 400,869 -0.04(-3.89%)
Nov 17, 2003 1.039 1.064 1.023 1.064 454,241 +0.01(+1.11%)
Nov 14, 2003 1.077 1.077 1.048 1.052 513,994 -0.02(-1.77%)
Nov 13, 2003 1.073 1.076 1.058 1.071 574,907 -0.00(-0.40%)
Nov 12, 2003 1.070 1.070 1.055 1.075 832,485 +0.01(+0.89%)
Nov 11, 2003 1.079 1.079 1.059 1.066 604,494 -0.02(-1.98%)
Nov 10, 2003 1.111 1.113 1.083 1.087 887,017 -0.02(-1.98%)
Nov 07, 2003 1.117 1.120 1.113 1.109 301,086 -0.00(-0.43%)
Nov 06, 2003 1.084 1.114 1.076 1.114 590,571 +0.04(+3.40%)
Nov 05, 2003 1.070 1.079 1.065 1.077 313,269 +0.01(+0.89%)
Nov 04, 2003 1.070 1.079 1.066 1.068 670,629 +0.01(+0.81%)
Nov 03, 2003 1.076 1.082 1.056 1.059 815,081 -0.00(-0.41%)
Oct 31, 2003 1.073 1.082 1.064 1.064 494,850 -0.01(-0.88%)
Oct 30, 2003 1.065 1.074 1.063 1.073 353,298 +0.01(+0.73%)
Oct 29, 2003 1.060 1.070 1.044 1.065 529,077 +0.01(+0.49%)
Oct 28, 2003 1.032 1.060 1.032 1.060 688,033 +0.03(+2.93%)
Oct 27, 2003 1.017 1.039 1.017 1.030 448,439 +0.01(+1.10%)
Oct 24, 2003 1.031 1.031 1.007 1.019 402,609 -0.01(-1.21%)
Oct 23, 2003 1.023 1.033 1.003 1.031 717,619 +0.01(+0.55%)
Oct 22, 2003 1.034 1.038 1.026 1.026 647,423 -0.01(-1.24%)
Oct 21, 2003 1.034 1.066 1.034 1.039 2,127,333 +0.01(+1.05%)
Oct 20, 2003 1.040 1.051 0.9916 1.028 1,357,501 -0.01(-1.12%)
Oct 17, 2003 1.030 1.066 1.006 1.039 1,141,693 +0.01(+1.22%)
Oct 16, 2003 0.9731 1.050 0.9731 1.027 2,338,500 +0.05(+5.58%)
Oct 15, 2003 0.9373 0.9752 0.9300 0.9726 1,576,210 +0.03(+3.48%)
Oct 14, 2003 0.8989 0.9416 0.8989 0.9399 961,853 +0.04(+4.55%)
Oct 13, 2003 0.8610 0.8976 0.8610 0.8989 388,686 +0.04(+4.40%)
Oct 10, 2003 0.8735 0.8800 0.8524 0.8610 324,872 -0.02(-2.39%)
Oct 09, 2003 0.8468 0.8873 0.8468 0.8821 544,741 +0.04(+4.55%)
Oct 08, 2003 0.8705 0.8705 0.8390 0.8438 543,580 -0.02(-2.44%)
Oct 07, 2003 0.8606 0.8744 0.8563 0.8649 370,122 +0.00(+0.25%)
Oct 06, 2003 0.8520 0.8649 0.8498 0.8627 335,314 +0.01(+0.70%)
Oct 03, 2003 0.8403 0.8571 0.8403 0.8567 362,000 +0.02(+2.90%)
Oct 02, 2003 0.8313 0.8399 0.8209 0.8326 293,545 +0.00(+0.52%)
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.