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: 4:10 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 (%)
Aug 31, 2004 1.474 1.512 1.472 1.507 951,411 +0.03(+1.89%)
Aug 30, 2004 1.513 1.534 1.468 1.479 1,237,415 -0.02(-1.55%)
Aug 27, 2004 1.470 1.513 1.470 1.503 1,372,585 +0.04(+2.56%)
Aug 26, 2004 1.433 1.474 1.433 1.465 1,490,351 +0.05(+3.34%)
Aug 25, 2004 1.407 1.420 1.361 1.418 888,757 +0.02(+1.23%)
Aug 24, 2004 1.404 1.405 1.388 1.401 721,680 +0.01(+0.53%)
Aug 23, 2004 1.412 1.418 1.392 1.393 1,000,722 -0.02(-1.73%)
Aug 20, 2004 1.401 1.418 1.398 1.418 564,465 +0.02(+1.42%)
Aug 19, 2004 1.422 1.442 1.392 1.398 752,427 -0.02(-1.34%)
Aug 18, 2004 1.419 1.428 1.405 1.417 716,459 -0.01(-0.42%)
Aug 17, 2004 1.394 1.423 1.388 1.423 1,472,367 +0.04(+2.87%)
Aug 16, 2004 1.336 1.383 1.336 1.383 572,007 +0.05(+3.45%)
Aug 13, 2004 1.340 1.372 1.331 1.337 787,815 +0.01(+1.04%)
Aug 12, 2004 1.388 1.388 1.323 1.323 1,069,177 -0.07(-5.07%)
Aug 11, 2004 1.405 1.405 1.362 1.394 914,283 -0.01(-0.80%)
Aug 10, 2004 1.389 1.407 1.383 1.405 1,062,216 +0.03(+2.45%)
Aug 09, 2004 1.351 1.388 1.351 1.372 1,543,143 +0.02(+1.56%)
Aug 06, 2004 1.405 1.407 1.345 1.351 1,768,233 -0.07(-4.77%)
Aug 05, 2004 1.478 1.478 1.413 1.418 1,236,835 -0.05(-3.35%)
Aug 04, 2004 1.504 1.504 1.456 1.467 2,031,031 -0.04(-2.85%)
Aug 03, 2004 1.519 1.530 1.502 1.510 2,632,625 +0.03(+2.10%)
Aug 02, 2004 1.487 1.487 1.448 1.479 1,443,941 -0.01(-0.87%)
Jul 30, 2004 1.491 1.498 1.477 1.492 694,414 +0.00(+0.12%)
Jul 29, 2004 1.454 1.498 1.454 1.491 1,009,424 +0.05(+3.53%)
Jul 28, 2004 1.448 1.455 1.425 1.440 1,049,453 -0.01(-0.56%)
Jul 27, 2004 1.411 1.454 1.406 1.448 1,192,745 +0.04(+2.60%)
Jul 26, 2004 1.422 1.424 1.395 1.411 1,260,620 -0.03(-1.95%)
Jul 23, 2004 1.449 1.457 1.416 1.439 1,254,238 -0.02(-1.56%)
Jul 22, 2004 1.465 1.477 1.406 1.462 2,085,563 -0.02(-1.19%)
Jul 21, 2004 1.551 1.551 1.465 1.480 1,354,601 -0.07(-4.53%)
Jul 20, 2004 1.556 1.557 1.506 1.550 1,186,943 +0.00(+0.00%)
Jul 19, 2004 1.590 1.590 1.516 1.550 1,747,348 -0.02(-1.56%)
Jul 16, 2004 1.588 1.591 1.562 1.575 1,296,008 +0.00(+0.00%)
Jul 15, 2004 1.588 1.592 1.562 1.575 1,832,627 -0.01(-0.44%)
Jul 14, 2004 1.536 1.603 1.520 1.582 3,007,388 +0.04(+2.80%)
Jul 13, 2004 1.519 1.556 1.514 1.538 2,688,317 +0.02(+1.31%)
Jul 12, 2004 1.495 1.526 1.468 1.519 3,105,430 +0.05(+3.65%)
Jul 09, 2004 1.433 1.498 1.406 1.465 3,059,600 +0.09(+6.65%)
Jul 08, 2004 1.378 1.410 1.372 1.374 1,087,161 -0.01(-0.59%)
Jul 07, 2004 1.367 1.384 1.359 1.382 1,171,860 +0.02(+1.23%)
Jul 06, 2004 1.391 1.393 1.358 1.365 1,079,039 -0.02(-1.40%)
Jul 02, 2004 1.381 1.392 1.369 1.385 545,321 +0.00(+0.09%)
Jul 01, 2004 1.400 1.400 1.370 1.383 779,693 -0.02(-1.08%)
Jun 30, 2004 1.385 1.398 1.370 1.398 1,125,450 +0.01(+0.65%)
Jun 29, 2004 1.336 1.389 1.336 1.389 1,982,300 -0.01(-0.77%)
Jun 28, 2004 1.422 1.436 1.399 1.400 972,876 -0.01(-0.73%)
Jun 25, 2004 1.364 1.422 1.362 1.410 2,847,273 +0.05(+3.41%)
Jun 24, 2004 1.411 1.422 1.334 1.364 3,776,639 -0.10(-6.86%)
Jun 23, 2004 1.401 1.464 1.394 1.464 1,432,918 +0.06(+4.55%)
Jun 22, 2004 1.465 1.465 1.375 1.401 2,365,186 -0.06(-4.27%)
Jun 21, 2004 1.461 1.465 1.441 1.463 1,264,681 +0.01(+0.56%)
Jun 18, 2004 1.455 1.465 1.429 1.455 1,634,803 +0.00(+0.24%)
Jun 17, 2004 1.349 1.451 1.348 1.451 2,922,690 +0.10(+7.33%)
Jun 16, 2004 1.314 1.352 1.301 1.352 1,102,825 +0.03(+2.58%)
Jun 15, 2004 1.295 1.328 1.295 1.318 797,097 +0.03(+2.41%)
Jun 14, 2004 1.302 1.302 1.264 1.287 849,308 -0.02(-1.16%)
Jun 10, 2004 1.297 1.309 1.280 1.302 1,743,287 -0.00(-0.26%)
Jun 09, 2004 1.342 1.342 1.304 1.306 790,135 -0.04(-3.10%)
Jun 08, 2004 1.343 1.351 1.322 1.348 708,917 -0.01(-0.48%)
Jun 07, 2004 1.310 1.360 1.306 1.354 875,994 +0.05(+4.18%)
Jun 04, 2004 1.314 1.314 1.300 1.300 648,584 -0.00(-0.13%)
Jun 03, 2004 1.317 1.325 1.301 1.301 893,398 +0.00(+0.17%)
Jun 02, 2004 1.375 1.375 1.299 1.299 1,500,793 -0.03(-2.46%)
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.