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 (%)
Jul 31, 2002 0.7619 0.7792 0.7425 0.7701 459,396 +0.00(+0.54%)
Jul 30, 2002 0.7895 0.7895 0.7483 0.7660 455,760 -0.02(-2.26%)
Jul 29, 2002 0.7862 0.7903 0.7743 0.7837 425,457 +0.01(+1.55%)
Jul 26, 2002 0.7586 0.7718 0.7413 0.7718 227,274 +0.02(+2.41%)
Jul 25, 2002 0.7549 0.7627 0.7338 0.7536 510,912 +0.00(+0.11%)
Jul 24, 2002 0.7602 0.7606 0.7384 0.7528 580,003 -0.01(-0.87%)
Jul 23, 2002 0.7705 0.7705 0.7499 0.7594 770,914 -0.01(-0.91%)
Jul 22, 2002 0.7652 0.7771 0.7528 0.7664 367,881 -0.01(-0.91%)
Jul 19, 2002 0.8196 0.8246 0.7734 0.7734 383,638 -0.08(-9.16%)
Jul 17, 2002 0.8456 0.8535 0.8291 0.8514 865,460 -0.01(-0.63%)
Jul 12, 2002 0.8889 0.8889 0.8568 0.8568 326,062 -0.03(-3.49%)
Jul 11, 2002 0.9013 0.9017 0.8844 0.8877 696,974 -0.01(-1.33%)
Jul 10, 2002 0.9199 0.9199 0.8992 0.8997 615,761 -0.02(-2.20%)
Jul 09, 2002 0.9174 0.9199 0.9174 0.9199 662,428 +0.00(+0.27%)
Jul 08, 2002 0.9108 0.9174 0.9108 0.9174 604,852 +0.00(+0.04%)
Jul 05, 2002 0.9054 0.9261 0.8968 0.9170 172,122 +0.01(+1.32%)
Jul 04, 2002 0.9182 0.9182 0.8683 0.9050 500,609 +0.00(+0.00%)
Jul 03, 2002 0.9182 0.9182 0.8683 0.9050 500,609 -0.01(-0.77%)
Jul 02, 2002 0.9384 0.9384 0.8972 0.9120 932,733 -0.06(-5.91%)
Jun 27, 2002 0.9770 0.9931 0.9690 0.9694 916,369 -0.01(-0.99%)
Jun 26, 2002 0.9801 0.9898 0.9661 0.9791 1,086,067 -0.01(-0.63%)
Jun 25, 2002 1.015 1.016 0.9828 0.9852 1,241,220 -0.01(-1.48%)
Jun 21, 2002 0.9619 1.000 0.9619 1.000 1,927,285 +0.04(+4.64%)
Jun 20, 2002 0.9413 0.9652 0.9413 0.9558 664,246 +0.02(+1.80%)
Jun 19, 2002 0.9236 0.9644 0.9228 0.9388 1,470,312 +0.02(+1.83%)
Jun 18, 2002 0.9184 0.9244 0.9028 0.9219 1,053,340 +0.00(+0.22%)
Jun 17, 2002 0.8939 0.9209 0.8939 0.9199 379,396 +0.03(+3.05%)
Jun 14, 2002 0.8933 0.9065 0.8869 0.8926 659,398 -0.02(-1.77%)
Jun 12, 2002 0.9178 0.9213 0.9015 0.9087 436,366 -0.01(-1.03%)
Jun 11, 2002 0.9223 0.9374 0.9182 0.9182 654,549 -0.00(-0.45%)
Jun 10, 2002 0.8982 0.9223 0.8982 0.9223 600,003 +0.03(+2.80%)
Jun 07, 2002 0.8733 0.8982 0.8691 0.8972 972,127 +0.02(+2.14%)
Jun 06, 2002 0.9122 0.9122 0.8784 0.8784 636,367 -0.03(-3.60%)
Jun 05, 2002 0.9013 0.9112 0.8945 0.9112 493,336 -0.04(-3.75%)
May 31, 2002 0.9570 0.9683 0.9467 0.9467 649,701 -0.01(-1.44%)
May 28, 2002 0.9832 0.9832 0.9560 0.9605 532,124 -0.02(-2.31%)
May 27, 2002 0.9861 0.9898 0.9822 0.9832 284,850 +0.00(+0.00%)
May 24, 2002 0.9861 0.9898 0.9822 0.9832 277,577 -0.00(-0.08%)
May 23, 2002 0.9747 0.9840 0.9646 0.9840 593,943 +0.01(+0.74%)
May 22, 2002 0.9766 0.9774 0.9677 0.9768 378,184 +0.00(+0.23%)
May 21, 2002 0.9766 0.9770 0.9720 0.9745 264,244 +0.00(+0.00%)
May 20, 2002 0.9642 0.9749 0.9588 0.9745 589,094 +0.01(+1.11%)
May 17, 2002 0.9593 0.9638 0.9529 0.9638 557,579 +0.01(+0.75%)
May 16, 2002 0.9591 0.9611 0.9527 0.9566 604,852 -0.00(-0.24%)
May 15, 2002 0.9632 0.9718 0.9570 0.9588 616,973 -0.01(-0.87%)
May 14, 2002 0.9333 0.9673 0.9316 0.9673 504,245 +0.03(+3.49%)
May 13, 2002 0.9281 0.9388 0.9261 0.9347 408,487 +0.00(+0.24%)
May 10, 2002 0.9475 0.9479 0.9325 0.9325 640,004 -0.02(-1.74%)
May 09, 2002 0.9492 0.9529 0.9450 0.9489 1,084,855 -0.00(-0.17%)
May 08, 2002 0.9529 0.9529 0.9471 0.9506 1,092,128 -0.00(-0.24%)
May 07, 2002 0.9428 0.9529 0.9409 0.9529 414,548 +0.01(+1.07%)
May 06, 2002 0.9500 0.9566 0.9428 0.9428 309,092 -0.01(-0.76%)
May 03, 2002 0.9572 0.9617 0.9477 0.9500 404,851 +0.00(+0.11%)
May 02, 2002 0.9281 0.9529 0.9236 0.9489 1,076,370 +0.02(+2.24%)
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.