Skip to main content

Commercial Metals Company (NY: CMC )

51.89 +0.42 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.014 4.056 3.914 3.930 2,346,681 -0.08(-2.06%)
Jun 29, 2005 4.057 4.067 3.996 4.013 3,601,235 +0.01(+0.29%)
Jun 28, 2005 3.909 4.006 3.853 4.001 2,607,289 +0.15(+3.94%)
Jun 27, 2005 3.859 3.876 3.795 3.849 2,075,164 +0.03(+0.82%)
Jun 24, 2005 3.877 3.924 3.810 3.818 2,858,806 -0.08(-2.03%)
Jun 23, 2005 4.153 4.191 3.853 3.897 5,498,520 -0.32(-7.63%)
Jun 22, 2005 4.207 4.292 4.191 4.219 3,805,175 -0.01(-0.20%)
Jun 21, 2005 4.130 4.308 4.026 4.227 6,479,738 -0.25(-5.57%)
Jun 20, 2005 4.475 4.501 4.389 4.476 2,314,560 -0.04(-0.88%)
Jun 17, 2005 4.533 4.554 4.455 4.516 1,958,194 +0.02(+0.55%)
Jun 16, 2005 4.323 4.496 4.282 4.491 2,345,772 +0.19(+4.33%)
Jun 15, 2005 4.316 4.371 4.224 4.305 3,023,655 -0.01(-0.31%)
Jun 14, 2005 4.282 4.338 4.226 4.318 2,159,104 +0.04(+0.85%)
Jun 13, 2005 4.214 4.326 4.155 4.282 1,420,918 +0.02(+0.39%)
Jun 10, 2005 4.267 4.335 4.191 4.265 2,461,530 +0.00(+0.00%)
Jun 09, 2005 4.343 4.353 4.231 4.265 2,210,317 -0.08(-1.79%)
Jun 08, 2005 4.397 4.435 4.315 4.343 1,648,192 -0.01(-0.30%)
Jun 07, 2005 4.288 4.485 4.236 4.356 2,340,015 +0.07(+1.58%)
Jun 06, 2005 4.270 4.290 4.203 4.288 1,973,042 +0.06(+1.40%)
Jun 03, 2005 4.358 4.420 4.221 4.229 2,028,497 -0.17(-3.86%)
Jun 02, 2005 4.363 4.488 4.315 4.399 1,543,040 +0.04(+0.83%)
Jun 01, 2005 4.303 4.434 4.265 4.363 1,543,646 +0.05(+1.07%)
May 31, 2005 4.288 4.364 4.216 4.316 1,441,827 +0.03(+0.65%)
May 27, 2005 4.318 4.455 4.260 4.288 2,660,623 -0.02(-0.50%)
May 26, 2005 4.207 4.338 4.206 4.310 2,325,166 +0.11(+2.63%)
May 25, 2005 4.184 4.221 4.100 4.199 2,157,892 -0.03(-0.62%)
May 24, 2005 4.150 4.269 4.150 4.226 2,912,745 +0.08(+1.99%)
May 23, 2005 4.042 4.201 4.011 4.143 2,159,104 +0.09(+2.20%)
May 20, 2005 4.084 4.155 4.041 4.054 1,539,100 -0.03(-0.73%)
May 19, 2005 4.227 4.240 4.026 4.084 2,208,499 -0.13(-3.13%)
May 18, 2005 4.092 4.381 4.026 4.216 3,567,295 +0.21(+5.27%)
May 17, 2005 3.868 4.034 3.868 4.005 1,774,859 +0.14(+3.54%)
May 16, 2005 3.816 3.871 3.754 3.868 3,635,477 +0.05(+1.38%)
May 13, 2005 3.985 4.075 3.752 3.815 4,100,329 -0.17(-4.19%)
May 12, 2005 4.221 4.221 3.935 3.981 5,173,669 -0.24(-5.67%)
May 11, 2005 4.249 4.273 4.145 4.221 1,733,647 -0.03(-0.66%)
May 10, 2005 4.290 4.354 4.207 4.249 3,226,081 -0.11(-2.46%)
May 09, 2005 4.273 4.376 4.273 4.356 2,329,105 +0.05(+1.27%)
May 06, 2005 4.369 4.450 4.302 4.302 1,721,829 -0.03(-0.61%)
May 05, 2005 4.338 4.392 4.295 4.328 1,850,617 -0.01(-0.23%)
May 04, 2005 4.257 4.369 4.231 4.338 1,783,950 +0.08(+1.90%)
May 03, 2005 4.260 4.358 4.212 4.257 1,510,312 -0.04(-0.85%)
May 02, 2005 4.176 4.298 4.146 4.293 1,969,709 +0.08(+2.00%)
Apr 29, 2005 4.199 4.240 4.046 4.209 3,228,202 +0.05(+1.23%)
Apr 28, 2005 4.292 4.356 4.141 4.158 3,846,388 -0.14(-3.23%)
Apr 27, 2005 4.405 4.434 4.234 4.297 4,055,177 -0.19(-4.26%)
Apr 26, 2005 4.632 4.671 4.469 4.488 3,436,688 -0.14(-3.00%)
Apr 25, 2005 4.537 4.655 4.537 4.627 2,616,986 +0.09(+1.93%)
Apr 22, 2005 4.632 4.726 4.491 4.539 2,722,744 -0.17(-3.54%)
Apr 21, 2005 4.651 4.740 4.572 4.706 2,779,108 +0.14(+3.00%)
Apr 20, 2005 4.768 4.777 4.508 4.569 2,209,408 -0.13(-2.67%)
Apr 19, 2005 4.638 4.716 4.620 4.694 3,627,295 +0.22(+4.94%)
Apr 18, 2005 4.280 4.566 4.254 4.473 5,173,972 +0.19(+4.51%)
Apr 15, 2005 4.273 4.658 4.262 4.280 8,167,325 -0.15(-3.46%)
Apr 14, 2005 4.636 4.806 4.381 4.434 11,309,163 -0.83(-15.77%)
Apr 13, 2005 5.613 5.633 5.164 5.263 3,488,507 -0.35(-6.23%)
Apr 12, 2005 5.546 5.650 5.412 5.613 2,807,896 +0.07(+1.25%)
Apr 11, 2005 5.554 5.598 5.480 5.544 1,795,466 -0.01(-0.18%)
Apr 08, 2005 5.765 5.765 5.542 5.554 3,225,778 -0.21(-3.69%)
Apr 07, 2005 5.674 5.767 5.593 5.767 2,572,743 +0.16(+2.76%)
Apr 06, 2005 5.704 5.722 5.612 5.612 2,328,802 -0.10(-1.79%)
Apr 05, 2005 5.758 5.808 5.692 5.714 2,333,348 -0.00(-0.09%)
Apr 04, 2005 5.661 5.730 5.460 5.719 2,287,287 +0.06(+1.05%)
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.