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 (%)
Aug 30, 2002 0.7759 0.8180 0.7759 0.7804 292,123 +0.01(+0.91%)
Aug 29, 2002 0.7714 0.7763 0.7528 0.7734 516,366 +0.01(+0.86%)
Aug 28, 2002 0.7776 0.7829 0.7668 0.7668 405,457 -0.02(-2.16%)
Aug 27, 2002 0.8299 0.8304 0.7837 0.7837 370,911 -0.05(-5.66%)
Aug 26, 2002 0.7883 0.8316 0.7879 0.8308 260,607 +0.03(+4.30%)
Aug 23, 2002 0.8048 0.8180 0.7965 0.7965 273,941 -0.01(-1.53%)
Aug 22, 2002 0.8097 0.8205 0.8015 0.8089 272,122 -0.00(-0.10%)
Aug 21, 2002 0.7714 0.8101 0.7714 0.8097 425,457 +0.04(+5.03%)
Aug 20, 2002 0.7908 0.7941 0.7697 0.7710 355,153 +0.00(+0.21%)
Aug 16, 2002 0.7507 0.7714 0.7458 0.7693 155,152 +0.02(+3.04%)
Aug 15, 2002 0.7747 0.7747 0.7425 0.7466 170,304 -0.03(-4.13%)
Aug 14, 2002 0.7520 0.7788 0.7305 0.7788 344,850 +0.02(+3.28%)
Aug 13, 2002 0.7594 0.7627 0.7507 0.7540 276,971 -0.01(-1.19%)
Aug 12, 2002 0.7693 0.7776 0.7631 0.7631 250,910 +0.03(+4.05%)
Aug 07, 2002 0.7301 0.7392 0.7285 0.7334 163,031 +0.01(+1.37%)
Aug 06, 2002 0.7161 0.7359 0.7000 0.7235 587,276 +0.01(+1.62%)
Aug 05, 2002 0.7116 0.7260 0.7107 0.7120 221,213 +0.00(+0.06%)
Aug 02, 2002 0.7520 0.7545 0.7116 0.7116 332,123 -0.04(-4.80%)
Aug 01, 2002 0.7660 0.7660 0.7474 0.7474 192,122 -0.02(-2.95%)
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%)
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.