$13.27 +0.02 (%) Commercial Metals Co - NYSE

Jan. 27, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMC historical data

Date Open High Low Close Volume
1/26/201513.0113.2812.8313.251,151,218
1/23/201513.5713.5712.9612.991,016,386
1/22/201513.3313.7513.2313.701,212,985
1/21/201513.0513.2712.9513.06965,778
1/20/201513.1513.1612.8913.041,293,195
1/16/201513.0013.1412.8013.081,510,226
1/15/201513.4113.4713.0013.051,525,667
1/14/201513.5313.6213.1913.521,184,721
1/13/201514.1714.3413.7513.881,415,589
1/12/201514.1514.1813.6614.102,037,967
1/9/201514.4514.4914.0014.212,122,602
1/8/201514.5814.6814.2414.362,764,627
1/7/201514.4614.5813.9214.263,982,948
1/6/201515.5415.8014.3414.422,939,696
1/5/201515.9215.9615.3815.461,085,554
1/2/201516.2816.6016.0116.18806,147
12/31/201416.5116.6016.2816.29536,033
12/30/201416.3316.7116.2616.51784,440
12/29/201416.2416.5916.2416.35540,568
12/26/201416.3116.3416.0616.23585,030
12/24/201416.1816.2315.9116.14362,952
12/23/201416.0116.3515.9816.21592,790
12/22/201416.0916.1615.8415.94803,055
12/19/201415.8316.1915.7016.101,656,834
12/18/201416.1616.1915.7415.831,150,242
12/17/201415.3915.9415.0915.891,022,965
12/16/201415.5715.9015.2815.301,309,875
12/15/201415.7015.8915.5115.541,578,925
12/12/201416.1016.1515.6615.681,450,534
12/11/201416.0616.3815.9716.291,267,346
12/10/201416.0016.1715.8516.041,333,172
12/9/201415.6816.1715.6716.10889,205
12/8/201416.4116.4115.8215.95817,817
12/5/201416.2716.6816.2416.42652,345
12/4/201416.1916.3316.0516.25630,588
12/3/201415.7916.3115.7816.261,425,015
12/2/201416.0416.1815.6415.661,694,112
12/1/201416.1516.2815.9315.98667,939
11/28/201416.8016.9616.2716.34427,024
11/26/201417.2317.2316.9316.98401,721
11/25/201416.9417.1916.9317.15435,905
11/24/201416.8317.0816.8216.94493,578
11/21/201416.9517.1216.7416.83819,243
11/20/201416.1516.6316.1216.57778,671
11/19/201416.6816.7816.3516.36907,382
11/18/201416.7417.1016.7416.87702,186
11/17/201416.7917.0516.7116.82603,369
11/14/201416.7016.9716.6016.86853,134
11/13/201417.0017.1316.6616.69788,831
11/12/201416.5016.9916.5016.941,126,400
11/11/201416.5916.7316.4516.65596,473
11/10/201417.0017.1716.6016.711,192,085
11/7/201416.4817.1116.4817.011,243,310
11/6/201416.3416.7816.3416.61801,532
11/5/201416.5216.5916.0916.421,251,897
11/4/201416.6416.7616.1116.301,094,704
11/3/201417.2517.2516.6316.741,491,995
10/31/201416.8817.3016.4417.292,515,643
10/30/201416.9416.9516.2516.511,743,040
10/29/201416.8817.3116.7116.982,328,749
10/28/201416.5216.9016.3316.881,549,600
10/27/201416.3216.3816.0816.291,135,616
10/24/201416.0416.7715.9616.591,926,972
10/23/201415.9616.1415.7716.011,385,080
10/22/201415.8815.9915.6315.701,137,687
10/21/201415.5415.8915.4515.87886,586
10/20/201415.1215.4515.1115.38586,177
10/17/201415.1415.5215.0815.16770,594
10/16/201414.4315.1014.4114.971,165,232
10/15/201414.3714.9014.2114.791,283,177
10/14/201414.8315.0014.5014.581,441,374
10/13/201415.0715.4314.6714.69962,063
10/10/201415.3315.5314.9114.93782,580
10/9/201416.0016.0015.3515.42874,238
10/8/201415.7016.0015.3515.991,270,832
10/7/201416.0016.1515.7015.71915,508
10/6/201416.4116.5216.1316.13838,662
10/3/201416.5016.5916.1116.23918,847
10/2/201416.6416.7616.2116.39960,743
10/1/201417.0217.0516.5916.611,148,386
9/30/201417.4017.4517.0217.071,028,287
9/29/201417.3517.6217.2717.40739,655
9/26/201417.7217.7517.4517.61749,844
9/25/201417.5717.5717.2317.401,066,752
9/24/201418.0018.0117.6317.71917,675
9/23/201417.9618.1317.9017.951,106,174
9/22/201418.0818.1917.8417.971,247,035
9/19/201418.5418.6718.1718.241,344,847
9/18/201418.5118.6418.3318.541,167,479
9/17/201417.8118.4717.7418.391,835,003
9/16/201417.3317.6817.3317.59627,825
9/15/201417.5117.6117.3817.42593,276
9/12/201417.7517.7517.3817.47625,689
9/11/201417.2617.7717.2317.73794,724
9/10/201417.7917.8217.3217.421,107,358
9/9/201417.9618.0717.7117.73630,537
9/8/201417.9918.1417.9617.991,035,692
9/5/201417.9318.0517.7718.03519,610
9/4/201418.0018.3217.8917.99964,675
9/3/201417.4918.0217.4917.971,147,835
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center