$15.44 -0.71 (%) Commercial Metals Co - New York Stock Exchange, Inc.

Aug. 30, 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
8/29/201615.8316.1915.8216.15697,361
8/26/201616.1816.3115.8115.89802,722
8/25/201615.7015.9515.6915.941,125,670
8/24/201616.0216.0215.6915.731,130,729
8/23/201616.0516.3416.0516.11689,926
8/22/201615.7216.0315.6916.00701,733
8/19/201616.1316.3015.7415.911,119,616
8/18/201616.2316.3616.1416.33599,161
8/17/201616.0916.2516.0216.19832,720
8/16/201616.5816.6116.1416.15861,813
8/15/201615.9816.5615.9816.501,229,488
8/12/201616.3716.3715.8615.911,029,323
8/11/201616.3316.4216.1516.391,355,958
8/10/201616.4116.5416.2716.31796,413
8/9/201616.6116.7316.3716.371,276,746
8/8/201616.7316.9616.5916.61711,698
8/5/201616.4716.7016.4316.681,084,595
8/4/201616.8016.8016.4216.461,133,425
8/3/201616.3816.9116.3716.851,799,537
8/2/201616.6516.6516.3216.451,179,178
8/1/201616.5916.6616.3316.581,416,584
7/29/201616.8016.8016.5216.541,340,571
7/28/201616.7416.8516.4716.741,702,418
7/27/201616.7717.0616.4516.691,320,726
7/26/201616.1616.6316.0916.591,797,983
7/25/201616.3716.4816.1116.16892,927
7/22/201616.2616.4916.2516.471,072,419
7/21/201616.9717.0716.2016.331,489,203
7/20/201616.8416.8916.3916.751,280,262
7/19/201617.4717.5516.8817.041,576,172
7/18/201617.8117.9117.6217.731,391,899
7/15/201617.8717.9617.5317.891,034,180
7/14/201617.7818.0017.5717.83898,967
7/13/201617.8317.8417.4417.681,223,093
7/12/201617.4917.8317.3917.631,519,439
7/11/201617.2417.4317.1517.351,282,479
7/8/201616.7717.3316.7717.061,429,926
7/7/201616.5216.8016.3916.541,826,721
7/6/201616.3116.5716.2316.431,358,462
7/5/201616.7416.7816.2016.301,322,875
7/1/201616.8517.3716.8516.911,568,229
6/30/201616.2216.9116.2116.901,806,034
6/29/201616.3916.5116.0216.081,656,087
6/28/201615.9316.2515.9016.142,373,274
6/27/201615.7615.9015.5415.712,711,876
6/24/201615.7016.5615.6715.943,396,394
6/23/201617.1617.1815.9416.554,516,853
6/22/201616.9917.0316.7116.801,770,985
6/21/201617.5017.5016.8616.911,677,368
6/20/201617.2517.6817.1417.512,132,208
6/17/201617.4817.6416.9716.993,133,791
6/16/201617.1917.4416.9917.411,296,012
6/15/201617.3817.5517.2817.341,135,334
6/14/201617.3317.4717.0417.191,281,570
6/13/201617.4217.6217.3217.361,129,921
6/10/201617.3617.6017.2517.481,185,127
6/9/201617.7417.7717.3317.581,499,909
6/8/201618.0118.3617.9518.032,233,226
6/7/201617.5717.9217.3717.761,208,238
6/6/201617.4117.7517.2817.711,133,182
6/3/201617.1117.4017.0017.351,528,833
6/2/201616.5916.9816.3116.972,771,189
6/1/201617.0417.4316.8217.381,337,649
5/31/201617.3117.4417.0217.171,719,443
5/27/201617.5717.6916.9917.211,480,181
5/26/201617.8918.0917.4617.611,267,376
5/25/201617.2317.7117.2017.541,103,454
5/24/201617.1417.3616.9217.191,516,681
5/23/201616.4917.0916.3717.031,882,010
5/20/201616.6016.7216.3616.501,043,574
5/19/201616.1316.5616.0216.501,495,014
5/18/201616.6816.9516.2216.321,938,994
5/17/201616.8517.2416.6216.822,221,810
5/16/201616.9817.3816.7916.881,242,957
5/13/201616.8617.1716.6516.771,221,551
5/12/201617.1017.1616.7216.911,342,102
5/11/201617.2517.3916.9617.10898,718
5/10/201616.8617.1316.6517.131,324,016
5/9/201616.9417.0716.5216.691,938,781
5/6/201617.2117.6017.0517.46845,638
5/5/201617.5417.6417.1817.261,804,814
5/4/201617.1117.5417.0517.381,182,595
5/3/201617.7517.8217.0917.331,166,018
5/2/201617.9818.0717.6518.021,483,170
4/29/201617.8918.0617.5817.921,615,091
4/28/201618.0718.1517.7317.761,279,860
4/27/201617.4918.0617.2018.031,454,482
4/26/201617.6617.6617.1017.611,472,029
4/25/201617.5017.6317.2917.571,839,014
4/22/201618.0118.3617.5217.622,241,434
4/21/201618.4018.5018.0418.132,020,569
4/20/201618.2218.3317.9218.303,119,125
4/19/201618.1818.3517.7818.013,611,141
4/18/201617.7918.1017.7318.051,238,496
4/15/201617.6218.0217.5817.971,406,801
4/14/201617.9217.9417.5917.67932,588
4/13/201617.3618.1517.3617.952,166,920
4/12/201617.1217.2416.8417.201,183,882
4/11/201617.1417.3017.0117.061,078,722
4/8/201616.5616.9616.5616.861,217,588
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center