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: 4:10 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 (%)
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%)
Mar 03, 2003 0.5775 0.5808 0.5647 0.5659 311,517 -0.01(-2.49%)
Feb 28, 2003 0.5758 0.5833 0.5746 0.5804 227,880 +0.00(+0.86%)
Feb 27, 2003 0.5730 0.5787 0.5713 0.5754 124,243 +0.00(+0.87%)
Feb 26, 2003 0.5775 0.5796 0.5688 0.5705 164,243 -0.01(-1.21%)
Feb 25, 2003 0.5730 0.5816 0.5672 0.5775 660,610 +0.00(+0.79%)
Feb 24, 2003 0.5837 0.5841 0.5713 0.5730 519,397 -0.01(-1.49%)
Feb 21, 2003 0.5775 0.5857 0.5775 0.5816 331,517 +0.00(+0.71%)
Feb 20, 2003 0.5845 0.5845 0.5771 0.5775 804,247 -0.01(-1.06%)
Feb 19, 2003 0.5874 0.5919 0.5820 0.5837 141,819 -0.01(-1.32%)
Feb 18, 2003 0.5874 0.5936 0.5870 0.5915 250,304 +0.01(+1.41%)
Feb 14, 2003 0.5816 0.5915 0.5816 0.5833 420,002 +0.00(+0.35%)
Feb 13, 2003 0.5899 0.5899 0.5771 0.5812 470,306 -0.01(-1.19%)
Feb 12, 2003 0.5899 0.5936 0.5882 0.5882 433,336 -0.00(-0.28%)
Feb 11, 2003 0.5816 0.5961 0.5816 0.5899 253,334 +0.00(+0.70%)
Feb 10, 2003 0.5754 0.5857 0.5734 0.5857 687,883 +0.01(+1.79%)
Feb 07, 2003 0.5808 0.5882 0.5754 0.5754 507,275 -0.01(-0.92%)
Feb 06, 2003 0.6022 0.6051 0.5808 0.5808 1,036,976 -0.02(-3.89%)
Feb 05, 2003 0.6245 0.6286 0.6002 0.6043 817,580 -0.02(-2.59%)
Feb 04, 2003 0.6006 0.6241 0.5969 0.6204 983,036 +0.02(+4.16%)
Feb 03, 2003 0.6002 0.6039 0.5956 0.5956 552,124 -0.00(-0.76%)
Jan 31, 2003 0.5961 0.6010 0.5907 0.6002 578,791 +0.00(+0.69%)
Jan 30, 2003 0.5981 0.5985 0.5890 0.5961 738,186 -0.00(-0.41%)
Jan 29, 2003 0.6022 0.6060 0.5940 0.5985 665,458 -0.00(-0.62%)
Jan 28, 2003 0.5940 0.6060 0.5936 0.6022 459,396 +0.01(+1.25%)
Jan 27, 2003 0.6105 0.6105 0.5878 0.5948 523,639 -0.02(-2.57%)
Jan 24, 2003 0.6146 0.6150 0.6105 0.6105 476,972 -0.00(-0.74%)
Jan 23, 2003 0.6220 0.6307 0.6150 0.6150 496,366 -0.01(-1.13%)
Jan 22, 2003 0.6286 0.6352 0.6196 0.6220 574,549 -0.01(-1.05%)
Jan 21, 2003 0.6398 0.6398 0.6274 0.6286 458,184 -0.01(-1.87%)
Jan 17, 2003 0.6526 0.6555 0.6402 0.6406 718,186 -0.01(-2.08%)
Jan 16, 2003 0.6468 0.6583 0.6451 0.6542 647,276 +0.01(+1.15%)
Jan 15, 2003 0.6567 0.6567 0.6456 0.6468 426,063 -0.01(-1.57%)
Jan 14, 2003 0.6550 0.6616 0.6451 0.6571 398,790 -0.00(-0.44%)
Jan 13, 2003 0.6575 0.6600 0.6497 0.6600 347,274 +0.00(+0.38%)
Jan 10, 2003 0.6641 0.6682 0.6538 0.6575 493,336 -0.00(-0.38%)
Jan 09, 2003 0.6538 0.6703 0.6538 0.6600 830,914 +0.01(+0.95%)
Jan 08, 2003 0.6592 0.6612 0.6456 0.6538 338,790 -0.01(-1.43%)
Jan 07, 2003 0.6732 0.6740 0.6559 0.6633 452,124 -0.01(-1.29%)
Jan 06, 2003 0.6703 0.6724 0.6678 0.6720 261,213 +0.00(+0.56%)
Jan 03, 2003 0.6724 0.6732 0.6682 0.6682 344,850 -0.00(-0.61%)
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.