Commercial Metals Co $17.28

up +0.08


29/8/2014 04:05 PM  |  NYSE : CMC  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMC historical data

Date Open High Low Close Volume
8/29/201417.2217.3417.0017.28687,322
8/28/201417.3717.3817.1317.20588,567
8/27/201417.5817.5817.3917.43470,535
8/26/201417.2517.5517.2217.51752,912
8/25/201417.4117.5217.1317.21617,323
8/22/201417.2317.2816.9917.25734,461
8/21/201417.4417.4417.0817.27670,611
8/20/201417.6717.6717.3117.41625,816
8/19/201417.3917.7617.3917.70928,372
8/18/201417.2017.4417.1517.38628,308
8/15/201417.3117.3116.8717.03493,485
8/14/201417.1517.1817.0117.14397,209
8/13/201416.8917.1016.7617.09601,608
8/12/201416.9016.9816.6616.77795,147
8/11/201417.1817.1816.9816.98457,341
8/8/201416.9017.1116.8517.03563,298
8/7/201417.2117.3116.8416.92624,028
8/6/201416.9817.3716.9117.19665,931
8/5/201417.0817.3516.9517.10501,655
8/4/201417.2217.2516.8617.20761,144
8/1/201417.1517.3916.8817.07959,806
7/31/201417.4517.6117.1717.24786,848
7/30/201417.9617.9817.6917.72805,149
7/29/201417.9418.0717.7417.74568,571
7/28/201418.0518.0817.7117.86693,077
7/25/201417.9918.1517.8618.01532,516
7/24/201418.2218.3318.0518.141,067,267
7/23/201418.2918.2918.0318.191,278,161
7/22/201418.1418.3218.0518.221,375,760
7/21/201417.9218.1317.7218.041,022,384
7/18/201417.5218.1517.5218.061,188,902
7/17/201417.4917.8117.3417.56990,953
7/16/201417.5517.9317.5017.671,108,319
7/15/201417.2217.4617.1417.381,049,435
7/14/201417.4217.4517.0917.18708,758
7/11/201417.2317.3117.1117.22920,745
7/10/201417.1517.5917.1517.28807,498
7/9/201417.4717.6817.4517.55787,525
7/8/201417.4817.6217.3517.481,127,031
7/7/201418.1518.1517.5417.581,283,702
7/3/201417.8318.1917.7918.16758,767
7/2/201417.5317.9317.4517.761,309,080
7/1/201417.4217.7117.3717.611,320,557
6/30/201417.3717.5217.0817.311,591,244
6/27/201416.6917.6616.6917.361,645,307
6/26/201418.0418.1717.8018.09680,718
6/25/201417.6518.0117.5717.95697,501
6/24/201417.7218.1717.6717.74682,144
6/23/201418.1018.1417.7517.82723,937
6/20/201418.0718.1917.9717.991,192,466
6/19/201418.3518.4018.0218.13629,136
6/18/201417.9518.2717.8318.201,054,797
6/17/201417.2818.0317.2717.871,071,957
6/16/201417.5217.6017.2917.34456,264
6/13/201417.4217.6017.3517.50514,108
6/12/201417.6017.6017.2717.40616,414
6/11/201417.8117.8617.6717.83691,166
6/10/201417.8217.9517.7217.84670,809
6/9/201417.9718.0717.7317.801,001,941
6/6/201417.9718.0617.8617.93886,905
6/5/201417.6417.9317.4817.87887,137
6/4/201417.5017.8217.4317.57629,324
6/3/201417.6217.6417.4217.50990,315
6/2/201417.8117.9417.5717.76840,568
5/30/201418.2818.2817.6917.751,054,119
5/29/201418.3618.4218.0818.33744,969
5/28/201418.7018.7918.3218.33565,986
5/27/201418.7318.9218.5818.79956,263
5/23/201418.2718.6218.1718.54528,332
5/22/201418.3018.3918.1718.22422,221
5/21/201418.3918.5218.0718.27559,292
5/20/201419.0219.0218.1318.34991,422
5/19/201418.9319.1818.8119.12402,317
5/16/201418.8919.0318.6919.03530,659
5/15/201419.0619.1818.5218.96836,814
5/14/201419.3319.3919.0719.16562,852
5/13/201419.6619.7319.3319.33510,302
5/12/201419.1719.7619.1219.70745,057
5/9/201418.7719.0118.6718.97582,848
5/8/201419.0119.3518.7918.90686,781
5/7/201418.8919.0518.6019.04907,198
5/6/201419.1519.2318.8018.89626,222
5/5/201419.5919.6419.1219.18512,116
5/2/201419.4519.8319.3219.66815,055
5/1/201419.2219.5019.0419.35902,425
4/30/201419.0319.2318.9019.20863,938
4/29/201419.0919.3019.0519.13751,305
4/28/201419.0519.2318.7518.96683,362
4/25/201419.0919.3118.9419.02748,377
4/24/201419.3619.3618.9919.20699,006
4/23/201419.0419.2718.9219.18512,246
4/22/201419.0819.2418.7119.021,024,298
4/21/201419.3519.4619.0619.18889,793
4/17/201419.3719.7119.2519.43761,521
4/16/201419.4119.4819.2619.41544,892
4/15/201419.2319.3218.6619.25906,811
4/14/201418.8419.7018.7019.251,057,396
4/11/201418.6518.7318.5418.62802,492
4/10/201419.1519.1818.6018.71762,984
4/9/201419.0519.2518.9619.15689,486
Trading Center