Commercial Metals Co $19.43

up +0.02


17/4/2014 06:40 PM  |  NYSE : CMC  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMC historical data

Date Open High Low Close Volume
4/17/201419.3719.7119.2519.43761,521
4/16/201419.4119.4819.2619.41544,892
4/15/201419.2319.3218.6619.25906,811
4/14/201418.8419.7018.7019.251,057,400
4/11/201418.6518.7318.5418.62802,492
4/10/201419.1519.1818.6018.71762,984
4/9/201419.0519.2518.9619.15689,486
4/8/201418.6018.9518.6018.911,001,820
4/7/201419.0119.1618.5218.65899,273
4/4/201419.7819.8219.0219.19997,883
4/3/201419.3219.6519.1319.55913,742
4/2/201419.1119.5019.0619.47816,061
4/1/201418.9219.1618.7819.14717,239
3/31/201418.6519.0518.6218.881,064,640
3/28/201418.9019.0318.4118.521,084,840
3/27/201419.5119.5918.9919.131,034,020
3/26/201419.6319.6318.8918.94938,550
3/25/201419.2419.5919.1419.431,348,330
3/24/201419.1719.3418.9019.111,729,060
3/21/201419.2219.3619.0119.132,472,180
3/20/201419.0219.3918.9419.25438,862
3/19/201419.2719.3318.9119.15603,114
3/18/201418.9619.3618.8419.31812,887
3/17/201418.8519.2618.7818.90893,676
3/14/201418.6318.8918.5118.75538,705
3/13/201419.2619.2618.6818.77683,453
3/12/201419.1719.4719.0819.15636,757
3/11/201419.4619.6619.1419.24598,777
3/10/201419.7019.7019.2619.40418,978
3/7/201419.7119.8519.3219.77636,133
3/6/201419.5019.8019.4319.66521,981
3/5/201419.4319.5219.1819.41622,781
3/4/201419.0319.5619.0319.461,004,530
3/3/201419.1219.2618.7718.86557,682
2/28/201419.3219.4619.1919.35709,785
2/27/201418.9819.3618.9819.36605,361
2/26/201418.7319.0718.6319.06893,287
2/25/201418.9319.1018.4218.701,252,500
2/24/201419.2119.3318.9719.02904,077
2/21/201419.8319.8319.2619.501,054,530
2/20/201419.6619.8419.5219.81676,414
2/19/201420.0320.2119.5919.62812,931
2/18/201420.0920.2019.9120.20519,287
2/14/201419.9320.1519.7520.08631,085
2/13/201419.3919.8619.3119.84635,947
2/12/201419.4419.5219.2219.51636,051
2/11/201418.8919.3218.8419.31569,127
2/10/201418.8118.9518.7018.91980,205
2/7/201418.8519.0218.6518.94769,319
2/6/201418.7518.9418.7218.78703,138
2/5/201418.9218.9918.6518.71766,412
2/4/201418.8319.1018.7318.941,593,290
2/3/201419.0719.1118.4818.762,355,870
1/31/201418.7919.3618.7619.06833,118
1/30/201419.1119.3018.8819.17854,147
1/29/201418.6119.0418.5918.911,062,630
1/28/201418.7518.9318.5518.85963,563
1/27/201419.0119.0418.3618.631,219,380
1/24/201419.8519.8718.8918.941,526,460
1/23/201420.4620.6320.1020.11915,301
1/22/201420.4520.7020.3320.51730,029
1/21/201420.4320.4920.2320.45937,830
1/17/201420.4720.6420.3120.41584,536
1/16/201420.4820.7120.4620.52504,476
1/15/201420.3620.6120.3120.58767,750
1/14/201420.0720.3819.9320.34623,609
1/13/201420.4520.5919.9320.01822,692
1/10/201420.3020.5720.1520.56751,554
1/9/201420.3120.4520.1020.361,106,960
1/8/201420.0120.4419.6620.301,614,480
1/7/201420.3621.2019.8719.992,253,340
1/6/201420.1020.1519.5719.781,236,680
1/3/201420.0020.2019.9320.13813,250
1/2/201420.3420.4019.8119.971,066,830
12/31/201320.2420.3920.0720.33692,241
12/30/201320.5020.6520.1720.21890,599
12/27/201320.2520.5020.1420.49667,298
12/26/201319.9720.3119.9120.23985,051
12/24/201319.6519.8819.3319.821,017,710
12/23/201319.5719.6319.4619.59942,167
12/20/201319.6419.7519.4719.471,818,680
12/19/201319.6519.9819.6319.671,072,480
12/18/201319.7419.9119.4419.701,072,990
12/17/201319.6919.8219.5219.78420,371
12/16/201319.6519.8819.5119.82616,377
12/13/201319.4019.6319.3019.58515,898
12/12/201319.4319.5519.2519.38703,758
12/11/201319.7119.7419.3619.45669,056
12/10/201320.0020.2319.5719.661,068,390
12/9/201319.9020.1619.8320.00625,485
12/6/201319.9120.0019.7319.86765,727
12/5/201319.5319.7619.4719.67615,753
12/4/201319.6219.8119.4219.60677,158
12/3/201319.3719.7919.3119.51694,358
12/2/201319.4019.7519.2219.47838,359
11/29/201319.5719.7019.3119.42440,321
11/27/201319.3919.5019.2719.50693,767
11/26/201319.2319.4319.0819.34753,458
11/25/201319.2619.3919.1619.29598,556
11/22/201319.2619.3119.0019.29918,820
Trading Center