$14.98 -0.07 (%) Commercial Metals Co - NYSE

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMC historical data

Date Open High Low Close Volume
3/2/201514.9815.0414.7714.98926,025
2/27/201515.3015.4915.0515.05988,334
2/26/201515.4515.6515.2915.37647,091
2/25/201515.7315.7315.4115.45571,083
2/24/201515.4515.8415.4215.71981,785
2/23/201515.2015.4414.9615.40592,690
2/20/201515.3215.4815.0715.36883,851
2/19/201515.0615.4514.9115.34470,121
2/18/201515.2215.3915.0815.19613,672
2/17/201515.3915.4615.1515.30620,965
2/13/201515.1215.4415.0215.40796,359
2/12/201514.8015.0814.7315.03734,014
2/11/201514.5914.6914.3514.52639,113
2/10/201514.5414.6814.3114.66662,201
2/9/201514.7215.1214.6514.66952,363
2/6/201514.5414.9314.4914.721,114,739
2/5/201514.1414.6514.1314.61922,238
2/4/201514.1114.3413.9914.141,090,582
2/3/201513.7314.4013.7314.371,428,248
2/2/201513.5413.7213.3013.521,188,855
1/30/201513.1813.6713.1813.421,362,057
1/29/201513.3313.3712.9613.341,356,176
1/28/201513.6713.7813.3413.361,337,691
1/27/201513.0813.4113.0113.31878,358
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center