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

Commercial Metals Company (NY: CMC )

55.00 +0.12 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
May 30, 2003 0.7256 0.7417 0.7248 0.7375 663,640 +0.01(+1.71%)
May 29, 2003 0.7074 0.7276 0.7037 0.7252 733,944 +0.02(+2.87%)
May 28, 2003 0.7095 0.7095 0.7012 0.7050 623,034 -0.00(-0.58%)
May 27, 2003 0.7054 0.7099 0.7012 0.7091 636,973 +0.00(+0.23%)
May 23, 2003 0.7037 0.7074 0.6959 0.7074 589,094 +0.00(+0.59%)
May 22, 2003 0.7099 0.7111 0.6996 0.7033 885,460 -0.01(-0.93%)
May 21, 2003 0.7202 0.7202 0.7078 0.7099 249,092 -0.01(-1.43%)
May 20, 2003 0.7215 0.7227 0.7111 0.7202 220,607 +0.00(+0.40%)
May 19, 2003 0.7223 0.7293 0.7140 0.7173 409,093 -0.00(-0.63%)
May 16, 2003 0.7425 0.7446 0.7219 0.7219 1,175,159 -0.03(-3.42%)
May 15, 2003 0.7606 0.7623 0.7441 0.7474 481,215 -0.02(-2.00%)
May 14, 2003 0.7664 0.7751 0.7619 0.7627 873,338 -0.00(-0.43%)
May 13, 2003 0.7495 0.7689 0.7479 0.7660 936,369 +0.02(+2.88%)
May 12, 2003 0.7276 0.7466 0.7243 0.7446 538,791 +0.02(+2.91%)
May 09, 2003 0.6992 0.7264 0.6992 0.7235 595,155 +0.02(+3.48%)
May 08, 2003 0.6798 0.6992 0.6786 0.6992 792,732 +0.02(+2.54%)
May 07, 2003 0.6724 0.6819 0.6699 0.6819 468,487 +0.01(+1.04%)
May 06, 2003 0.6567 0.6831 0.6567 0.6748 1,140,007 +0.02(+3.09%)
May 05, 2003 0.6662 0.6682 0.6513 0.6546 649,701 -0.01(-1.73%)
May 02, 2003 0.6332 0.6666 0.6328 0.6662 650,913 +0.03(+5.28%)
May 01, 2003 0.6373 0.6373 0.6303 0.6328 738,792 -0.00(-0.78%)
Apr 30, 2003 0.6311 0.6435 0.6278 0.6377 690,307 +0.01(+1.05%)
Apr 29, 2003 0.6282 0.6423 0.6249 0.6311 435,154 +0.00(+0.46%)
Apr 28, 2003 0.6262 0.6291 0.6245 0.6282 341,820 +0.00(+0.66%)
Apr 25, 2003 0.6266 0.6291 0.6163 0.6241 347,881 -0.00(-0.33%)
Apr 24, 2003 0.6357 0.6361 0.6220 0.6262 484,245 -0.01(-1.49%)
Apr 23, 2003 0.6220 0.6402 0.6187 0.6357 368,487 +0.01(+2.19%)
Apr 22, 2003 0.6241 0.6282 0.6175 0.6220 272,122 -0.00(-0.33%)
Apr 21, 2003 0.6113 0.6270 0.6084 0.6241 438,790 +0.01(+1.75%)
Apr 17, 2003 0.6134 0.6146 0.6047 0.6134 453,942 +0.01(+1.02%)
Apr 16, 2003 0.6126 0.6138 0.6027 0.6072 344,244 -0.00(-0.54%)
Apr 15, 2003 0.6101 0.6171 0.6039 0.6105 290,910 +0.00(+0.00%)
Apr 14, 2003 0.6060 0.6130 0.6022 0.6105 374,547 +0.00(+0.75%)
Apr 11, 2003 0.6055 0.6097 0.5981 0.6060 581,821 +0.00(+0.41%)
Apr 10, 2003 0.6022 0.6064 0.6006 0.6035 307,274 -0.00(-0.14%)
Apr 09, 2003 0.6014 0.6138 0.6014 0.6043 619,397 +0.00(+0.21%)
Apr 08, 2003 0.6101 0.6101 0.5981 0.6031 1,015,158 -0.01(-1.48%)
Apr 07, 2003 0.6043 0.6159 0.6010 0.6121 540,003 +0.01(+2.34%)
Apr 04, 2003 0.5965 0.6027 0.5952 0.5981 467,881 -0.00(-0.07%)
Apr 03, 2003 0.6027 0.6027 0.5940 0.5985 401,214 +0.00(+0.00%)
Apr 02, 2003 0.5923 0.5985 0.5857 0.5985 466,669 +0.01(+1.19%)
Apr 01, 2003 0.5754 0.5915 0.5721 0.5915 292,729 +0.02(+2.80%)
Mar 31, 2003 0.5878 0.5886 0.5750 0.5754 567,882 -0.01(-2.17%)
Mar 28, 2003 0.5820 0.5899 0.5808 0.5882 371,517 +0.01(+1.78%)
Mar 27, 2003 0.5705 0.5816 0.5705 0.5779 408,487 +0.01(+0.94%)
Mar 26, 2003 0.5754 0.5775 0.5659 0.5725 593,943 -0.00(-0.14%)
Mar 25, 2003 0.5734 0.5783 0.5692 0.5734 367,275 +0.00(+0.14%)
Mar 24, 2003 0.5837 0.5849 0.5701 0.5725 527,276 -0.01(-1.21%)
Mar 21, 2003 0.5643 0.5857 0.5635 0.5796 1,667,283 +0.02(+4.46%)
Mar 20, 2003 0.5680 0.5721 0.5499 0.5548 450,911 -0.01(-2.54%)
Mar 19, 2003 0.5639 0.5775 0.5589 0.5692 1,271,523 +0.01(+1.84%)
Mar 18, 2003 0.5635 0.5635 0.5486 0.5589 327,274 +0.00(+0.67%)
Mar 17, 2003 0.5329 0.5552 0.5309 0.5552 338,790 +0.02(+3.38%)
Mar 14, 2003 0.5325 0.5416 0.5313 0.5371 184,243 +0.01(+1.32%)
Mar 13, 2003 0.5321 0.5358 0.5301 0.5301 189,698 +0.00(+0.00%)
Mar 12, 2003 0.5362 0.5391 0.5288 0.5301 230,304 -0.01(-1.31%)
Mar 11, 2003 0.5466 0.5486 0.5367 0.5371 156,364 -0.01(-1.36%)
Mar 10, 2003 0.5420 0.5519 0.5400 0.5445 448,487 +0.01(+1.23%)
Mar 07, 2003 0.5280 0.5408 0.5280 0.5379 118,182 +0.01(+1.88%)
Mar 06, 2003 0.5466 0.5466 0.5276 0.5280 458,184 -0.02(-3.47%)
Mar 05, 2003 0.5540 0.5581 0.5404 0.5470 446,063 -0.01(-1.49%)
Mar 04, 2003 0.5672 0.5709 0.5552 0.5552 296,971 -0.01(-1.90%)
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.