$16.11 -0.12 (%) Commercial Metals Co - NYSE

May. 6, 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
5/5/201516.6116.7216.1616.231,045,794
5/4/201516.6116.7016.3916.57795,992
5/1/201516.7517.0116.4916.59852,494
4/30/201516.5716.8316.4416.601,805,419
4/29/201516.5416.7516.4316.721,765,657
4/28/201516.6016.9516.5716.831,333,877
4/27/201516.6816.9816.4516.521,100,648
4/24/201516.4616.6716.4416.571,430,993
4/23/201515.9816.4515.8816.402,580,365
4/22/201515.8616.0015.7115.991,872,738
4/21/201515.8015.9515.6715.791,580,828
4/20/201515.6815.8915.6415.771,563,856
4/17/201515.5815.7115.3615.611,163,769
4/16/201516.1916.1915.7615.771,037,539
4/15/201516.2616.3016.1016.151,821,174
4/14/201516.1916.3616.0116.201,979,608
4/13/201516.0616.2116.0216.061,287,528
4/10/201516.0516.2616.0216.161,019,866
4/9/201515.9316.1115.9116.001,553,080
4/8/201516.2116.2615.8915.991,299,916
4/7/201516.1016.2515.9415.991,194,215
4/6/201516.0916.3015.8016.101,532,028
4/2/201516.0616.1515.9716.091,033,735
4/1/201516.1216.2815.9116.141,167,630
3/31/201516.1416.3015.8616.191,401,186
3/30/201515.6316.3615.6316.291,168,940
3/27/201515.2715.7315.0915.501,231,259
3/26/201515.7915.8814.9515.281,924,314
3/25/201515.4315.6015.0215.111,166,115
3/24/201515.1815.3015.0015.28881,445
3/23/201514.8115.3314.8015.181,526,105
3/20/201514.5714.8114.2714.782,356,948
3/19/201514.8014.8014.2414.461,385,537
3/18/201514.4614.9914.4614.981,605,946
3/17/201514.4214.7314.3514.65958,074
3/16/201514.9114.9614.2614.511,036,649
3/13/201515.0815.1114.6514.97781,683
3/12/201514.9015.1514.8915.14868,371
3/11/201514.4614.6814.3614.661,100,991
3/10/201514.5014.6514.3414.40817,610
3/9/201514.7714.8714.7014.77613,344
3/6/201514.7515.0514.5614.71884,911
3/5/201514.9315.0714.6914.97789,417
3/4/201514.6815.1014.5714.92822,432
3/3/201514.9715.0414.8714.92519,212
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center