$13.76 -0.16 (%) Commercial Metals Co - NYSE

Feb. 5, 2016 | 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
2/5/201613.8914.1113.7113.761,709,340
2/4/201613.8914.2613.7813.921,932,336
2/3/201613.5913.8713.2413.761,489,518
2/2/201613.3113.5913.1713.411,839,583
2/1/201613.7813.8313.5013.571,925,557
1/29/201613.4513.9413.3213.922,356,227
1/28/201613.5013.6713.0913.571,824,308
1/27/201613.4013.7013.2113.321,383,415
1/26/201613.2313.7613.0813.621,927,346
1/25/201613.0813.2512.9213.061,832,785
1/22/201613.1913.2712.9013.182,275,892
1/21/201613.1113.2612.9312.952,232,395
1/20/201612.7313.2612.4413.112,842,552
1/19/201613.2013.2012.6612.911,932,986
1/15/201612.8713.0412.7012.972,434,189
1/14/201613.1913.5613.1113.192,567,650
1/13/201613.6514.0113.1913.202,348,779
1/12/201613.6313.7713.0813.502,250,892
1/11/201613.8513.8513.3213.452,149,927
1/8/201613.8313.9413.4413.482,237,072
1/7/201613.9414.2813.5513.724,286,503
1/6/201613.8014.5213.7514.243,099,321
1/5/201613.6014.2513.1414.072,874,513
1/4/201613.6013.7113.2913.602,460,810
12/31/201513.8213.9913.5513.691,841,820
12/30/201514.1214.2913.8713.921,769,100
12/29/201514.4314.5114.0414.311,304,164
12/28/201514.4514.5014.0314.361,039,631
12/24/201514.7414.8414.4614.65503,541
12/23/201514.8014.9914.5214.73767,180
12/22/201513.9714.6413.8714.52983,091
12/21/201513.7814.0213.6213.941,230,233
12/18/201513.7013.8313.6213.642,722,263
12/17/201513.7713.8213.5213.701,576,902
12/16/201514.1714.1913.6013.881,302,598
12/15/201514.2214.3213.9814.15984,504
12/14/201514.2814.4413.9714.101,644,762
12/11/201514.1314.4014.0314.291,322,130
12/10/201514.2414.6514.1314.451,269,040
12/9/201514.1614.5114.0314.231,022,104
12/8/201514.1314.2513.7814.031,623,041
12/7/201514.6914.7114.2914.44704,698
12/4/201514.6314.8514.4914.81767,223
12/3/201514.9815.0714.6114.62846,454
12/2/201514.9215.0814.7114.82861,469
12/1/201514.9015.0314.6915.02934,253
11/30/201514.9115.0314.6814.791,350,542
11/27/201514.7314.9614.6214.91384,040
11/25/201514.9014.9514.6714.74748,003
11/24/201514.3715.0214.0614.941,235,656
11/23/201514.5614.7314.3214.39940,908
11/20/201514.8414.9014.4514.53638,851
11/19/201514.7214.8414.5914.73608,534
11/18/201514.2614.7514.1814.73843,163
11/17/201514.4114.4113.9514.051,486,947
11/16/201514.3214.5714.0314.371,411,617
11/13/201514.1714.6114.1714.38962,178
11/12/201514.1314.3114.0614.171,535,936
11/11/201514.6214.6214.1214.391,565,650
11/10/201514.3314.6414.2814.471,244,190
11/9/201514.7714.8214.3814.401,572,681
11/6/201514.4814.9514.3214.852,094,369
11/5/201514.6314.7814.4414.681,680,039
11/4/201514.9015.1014.5914.721,458,270
11/3/201514.9515.0714.8314.892,039,129
11/2/201514.3615.0514.2414.952,854,065
10/30/201514.7914.7914.3314.372,736,661
10/29/201514.8214.8614.5914.713,671,017
10/28/201515.6415.8214.0815.245,201,382
10/27/201516.2916.4515.9816.372,336,008
10/26/201516.8716.9616.3216.381,139,868
10/23/201516.8617.0016.6616.971,143,593
10/22/201516.0016.6915.8516.631,039,566
10/21/201516.2616.4415.8315.851,490,093
10/20/201515.9616.2615.8316.20853,087
10/19/201516.3216.4116.0016.04981,078
10/16/201516.7116.7416.3816.55931,944
10/15/201516.2416.7116.1716.691,460,419
10/14/201516.1816.5516.1216.321,295,118
10/13/201515.7016.5115.6316.091,597,956
10/12/201516.0316.1415.8015.90792,967
10/9/201516.1016.2015.7415.991,208,195
10/8/201515.4215.9815.3515.912,018,548
10/7/201515.0015.4414.7715.432,064,603
10/6/201514.7515.1114.7014.781,334,986
10/5/201514.3514.7614.2614.701,281,301
10/2/201513.6414.0713.4214.06842,129
10/1/201513.6813.8513.5513.70930,853
9/30/201513.6613.6713.3513.55912,014
9/29/201513.5513.6813.2513.411,152,616
9/28/201513.3713.4813.2413.401,088,294
9/25/201514.0314.1213.4013.531,565,075
9/24/201513.5514.0713.4613.961,131,958
9/23/201514.1314.1913.6813.74994,018
9/22/201514.1214.2813.9114.031,228,312
9/21/201514.6314.6714.3614.44937,919
9/18/201514.8914.9714.4914.591,421,341
9/17/201515.2815.5015.0515.121,060,124
9/16/201514.5215.3614.3515.281,996,840
9/15/201514.4114.5514.3514.511,158,646
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center