$16.59 +0.58 (%) Commercial Metals Co - NYSE

Oct. 24, 2014 | 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
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
9/2/201417.3517.5417.2217.471,111,099
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center