$14.93 -0.77 (%) Commercial Metals Co - NYSE

Sep. 1, 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
8/31/201515.3015.8015.0315.701,262,229
8/28/201515.0815.5815.0615.45899,871
8/27/201514.5615.2214.4415.181,151,569
8/26/201514.3614.4114.0014.351,378,297
8/25/201514.7714.7813.9714.051,215,366
8/24/201513.9615.0113.6414.251,598,745
8/21/201515.0115.1914.7714.791,400,832
8/20/201515.6915.7115.2115.271,248,276
8/19/201516.0716.1015.6115.71892,506
8/18/201516.4316.4316.1016.21528,701
8/17/201516.0816.4015.8816.401,114,305
8/14/201515.6116.1015.6116.00655,961
8/13/201515.7415.7415.3615.65662,613
8/12/201515.9515.9615.4015.79875,238
8/11/201516.0416.1415.7216.051,034,651
8/10/201515.8416.5615.6716.50859,830
8/7/201516.0216.3315.6715.77828,002
8/6/201515.7616.1915.6516.11774,479
8/5/201515.9116.2215.7315.79702,487
8/4/201515.7415.9615.5315.63799,743
8/3/201515.3815.6715.1215.65833,572
7/31/201515.7015.7315.2515.41936,726
7/30/201515.9415.9915.4415.541,642,309
7/29/201515.5815.9715.4315.941,650,551
7/28/201515.2015.8415.1715.531,755,635
7/27/201515.0015.4214.7415.031,994,191
7/24/201515.6915.8115.1815.301,525,897
7/23/201515.8316.1515.6415.79977,065
7/22/201515.5515.8515.3615.791,206,234
7/21/201515.4816.0015.4815.68826,485
7/20/201515.6015.6915.3515.50641,267
7/17/201515.9716.1915.6215.62867,995
7/16/201516.0116.1915.9115.97856,795
7/15/201516.3916.3915.7815.891,189,487
7/14/201516.4016.5516.2516.49632,192
7/13/201516.1216.5916.0016.431,286,607
7/10/201515.8316.1415.8116.011,135,643
7/9/201515.9115.9815.6215.641,066,951
7/8/201515.7715.9415.4915.581,227,846
7/7/201515.6516.1115.0715.941,924,316
7/6/201515.9516.2915.7315.832,116,868
7/2/201516.3616.3615.7116.082,052,818
7/1/201516.1716.4416.0316.331,758,290
6/30/201517.0717.1515.9616.082,564,688
6/29/201517.0517.4616.8116.832,529,101
6/26/201516.9517.7616.8217.295,042,681
6/25/201516.9517.5516.5816.763,340,011
6/24/201516.8716.9616.5416.621,122,523
6/23/201516.6216.8916.4816.86965,258
6/22/201516.6816.7216.3116.62997,006
6/19/201516.6616.8816.5616.571,269,521
6/18/201516.5216.7616.3916.72994,770
6/17/201516.4316.4616.1316.45658,155
6/16/201516.2516.4916.1516.39634,308
6/15/201516.3616.4516.0116.34949,129
6/12/201516.7516.7516.3116.55975,891
6/11/201516.6316.8716.5816.781,382,551
6/10/201516.3816.9916.2316.661,754,548
6/9/201515.9116.3415.9016.19875,251
6/8/201516.2916.3115.7515.83787,903
6/5/201516.2816.3916.1416.29632,301
6/4/201516.4616.6016.2416.30477,174
6/3/201516.4716.8616.3216.64752,063
6/2/201516.0616.5716.0616.44546,834
6/1/201516.1216.1715.8116.05559,478
5/29/201516.0316.1315.9316.07556,938
5/28/201516.1016.1015.9516.09473,377
5/27/201515.9316.1915.7916.16429,860
5/26/201516.3516.3915.7715.93609,271
5/22/201516.3016.5016.0816.43675,473
5/21/201516.4216.4416.2116.28460,505
5/20/201516.2316.5316.1616.42482,490
5/19/201516.4716.5016.0516.20701,448
5/18/201516.5716.6816.3416.51569,147
5/15/201516.5616.6716.4216.61468,599
5/14/201516.5416.8216.4516.60709,095
5/13/201516.3816.5516.2716.42468,075
5/12/201516.5316.6116.1916.34543,642
5/11/201516.3216.6516.3016.54906,280
5/8/201516.3116.3416.1316.29488,150
5/7/201516.0016.1815.7716.08631,437
5/6/201516.3316.3816.0216.11815,934
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!