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

Commercial Metals Company (NY: CMC )

53.27 -1.21 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2004 1.477 1.518 1.477 1.491 1,082,431 +0.02(+1.32%)
Oct 28, 2004 1.512 1.512 1.450 1.472 2,216,377 -0.06(-3.93%)
Oct 27, 2004 1.549 1.582 1.521 1.532 1,967,891 -0.02(-1.09%)
Oct 26, 2004 1.510 1.562 1.487 1.549 2,303,651 +0.05(+3.27%)
Oct 25, 2004 1.526 1.526 1.499 1.500 2,373,348 +0.04(+2.57%)
Oct 22, 2004 1.475 1.499 1.455 1.462 2,329,105 -0.00(-0.14%)
Oct 21, 2004 1.419 1.473 1.385 1.464 2,198,802 +0.05(+3.47%)
Oct 20, 2004 1.379 1.429 1.378 1.415 2,606,683 +0.04(+2.66%)
Oct 19, 2004 1.547 1.547 1.348 1.379 3,972,752 -0.14(-9.31%)
Oct 18, 2004 1.522 1.534 1.481 1.520 1,851,527 +0.00(+0.03%)
Oct 15, 2004 1.499 1.532 1.495 1.520 1,316,978 +0.02(+1.63%)
Oct 14, 2004 1.495 1.518 1.475 1.495 1,745,465 +0.00(+0.00%)
Oct 13, 2004 1.608 1.608 1.427 1.495 3,932,752 -0.11(-7.00%)
Oct 12, 2004 1.623 1.626 1.600 1.608 1,214,553 -0.02(-0.94%)
Oct 11, 2004 1.666 1.675 1.598 1.623 1,698,192 -0.03(-1.62%)
Oct 08, 2004 1.696 1.712 1.646 1.650 1,652,737 -0.04(-2.61%)
Oct 07, 2004 1.749 1.757 1.689 1.694 963,642 -0.05(-2.95%)
Oct 06, 2004 1.739 1.757 1.732 1.746 2,020,618 +0.01(+0.52%)
Oct 05, 2004 1.746 1.753 1.712 1.737 1,582,434 +0.00(+0.07%)
Oct 04, 2004 1.697 1.747 1.685 1.735 3,264,263 +0.07(+4.01%)
Oct 01, 2004 1.679 1.682 1.634 1.669 1,936,376 +0.03(+1.84%)
Sep 30, 2004 1.605 1.640 1.596 1.638 2,018,800 +0.06(+3.90%)
Sep 29, 2004 1.612 1.616 1.560 1.577 2,089,104 -0.04(-2.47%)
Sep 28, 2004 1.504 1.617 1.503 1.617 3,823,660 +0.12(+7.99%)
Sep 27, 2004 1.510 1.512 1.481 1.497 1,367,281 -0.01(-0.55%)
Sep 24, 2004 1.489 1.518 1.487 1.506 1,826,678 +0.02(+1.16%)
Sep 23, 2004 1.484 1.491 1.458 1.488 1,616,373 +0.01(+0.50%)
Sep 22, 2004 1.506 1.506 1.480 1.481 1,387,887 -0.02(-1.64%)
Sep 21, 2004 1.506 1.506 1.466 1.506 1,361,826 +0.00(+0.00%)
Sep 20, 2004 1.522 1.534 1.501 1.506 969,097 -0.03(-1.75%)
Sep 17, 2004 1.547 1.548 1.518 1.532 923,036 -0.01(-0.77%)
Sep 16, 2004 1.541 1.555 1.537 1.544 870,308 -0.00(-0.16%)
Sep 15, 2004 1.561 1.561 1.538 1.547 683,640 -0.01(-0.92%)
Sep 14, 2004 1.566 1.567 1.554 1.561 804,247 -0.01(-0.34%)
Sep 13, 2004 1.572 1.576 1.557 1.567 1,001,218 +0.01(+0.34%)
Sep 10, 2004 1.553 1.565 1.539 1.561 1,152,128 +0.01(+0.96%)
Sep 09, 2004 1.530 1.556 1.522 1.546 1,870,921 +0.04(+2.85%)
Sep 08, 2004 1.516 1.530 1.501 1.504 787,883 -0.01(-0.90%)
Sep 07, 2004 1.486 1.525 1.486 1.517 1,364,857 +0.04(+2.82%)
Sep 03, 2004 1.489 1.490 1.464 1.476 955,763 -0.02(-1.27%)
Sep 02, 2004 1.466 1.496 1.453 1.494 1,231,523 +0.03(+2.34%)
Sep 01, 2004 1.443 1.460 1.430 1.460 1,172,128 +0.02(+1.20%)
Aug 31, 2004 1.411 1.447 1.409 1.443 993,945 +0.03(+1.89%)
Aug 30, 2004 1.449 1.468 1.405 1.416 1,292,735 -0.02(-1.55%)
Aug 27, 2004 1.407 1.448 1.407 1.438 1,433,948 +0.04(+2.56%)
Aug 26, 2004 1.372 1.411 1.372 1.402 1,556,979 +0.05(+3.34%)
Aug 25, 2004 1.347 1.360 1.303 1.357 928,490 +0.02(+1.23%)
Aug 24, 2004 1.344 1.345 1.328 1.341 753,944 +0.01(+0.53%)
Aug 23, 2004 1.351 1.357 1.332 1.334 1,045,461 -0.02(-1.73%)
Aug 20, 2004 1.341 1.357 1.339 1.357 589,700 +0.02(+1.42%)
Aug 19, 2004 1.361 1.381 1.333 1.338 786,065 -0.02(-1.34%)
Aug 18, 2004 1.358 1.367 1.345 1.356 748,489 -0.01(-0.42%)
Aug 17, 2004 1.334 1.362 1.328 1.362 1,538,191 +0.04(+2.87%)
Aug 16, 2004 1.279 1.324 1.279 1.324 597,579 +0.04(+3.45%)
Aug 13, 2004 1.283 1.313 1.274 1.280 823,035 +0.01(+1.04%)
Aug 12, 2004 1.328 1.328 1.267 1.267 1,116,976 -0.07(-5.07%)
Aug 11, 2004 1.345 1.345 1.304 1.334 955,157 -0.01(-0.80%)
Aug 10, 2004 1.329 1.347 1.324 1.345 1,109,704 +0.03(+2.45%)
Aug 09, 2004 1.293 1.328 1.293 1.313 1,612,131 +0.02(+1.56%)
Aug 06, 2004 1.345 1.347 1.287 1.293 1,847,284 -0.06(-4.77%)
Aug 05, 2004 1.415 1.415 1.353 1.358 1,292,129 -0.05(-3.35%)
Aug 04, 2004 1.440 1.440 1.393 1.405 2,121,831 -0.04(-2.85%)
Aug 03, 2004 1.454 1.464 1.438 1.446 2,750,320 +0.03(+2.10%)
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.