Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Commercial Metals Company
(NY:
CMC
)
56.32
+0.98 (+1.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
1.214
1.228
1.200
1.226
745,465
+0.01(+0.78%)
Jan 29, 2004
1.238
1.246
1.185
1.216
1,157,357
-0.02(-1.74%)
Jan 28, 2004
1.289
1.292
1.232
1.238
1,012,325
-0.05(-3.75%)
Jan 27, 2004
1.299
1.306
1.283
1.286
990,860
-0.01(-0.70%)
Jan 26, 2004
1.309
1.310
1.273
1.295
772,151
-0.01(-0.56%)
Jan 23, 2004
1.303
1.310
1.300
1.302
1,602,896
-0.00(-0.07%)
Jan 22, 2004
1.289
1.308
1.286
1.303
1,099,344
+0.01(+1.14%)
Jan 21, 2004
1.304
1.306
1.280
1.289
992,020
-0.00(-0.33%)
Jan 20, 2004
1.250
1.293
1.250
1.293
2,143,576
+0.04(+3.59%)
Jan 16, 2004
1.317
1.317
1.243
1.248
1,426,537
-0.07(-5.39%)
Jan 15, 2004
1.342
1.342
1.314
1.319
1,086,001
-0.02(-1.70%)
Jan 14, 2004
1.342
1.348
1.332
1.342
1,347,639
-0.01(-0.48%)
Jan 13, 2004
1.340
1.355
1.336
1.348
1,401,591
+0.01(+0.61%)
Jan 12, 2004
1.344
1.345
1.334
1.340
1,003,043
+0.00(+0.00%)
Jan 09, 2004
1.336
1.377
1.329
1.340
1,729,944
+0.00(+0.26%)
Jan 08, 2004
1.317
1.351
1.309
1.337
2,775,917
+0.02(+1.37%)
Jan 07, 2004
1.299
1.313
1.251
1.319
1,355,181
+0.02(+1.19%)
Jan 06, 2004
1.311
1.324
1.303
1.303
1,541,402
-0.00(-0.10%)
Jan 05, 2004
1.320
1.324
1.303
1.304
1,147,495
-0.01(-0.72%)
Jan 02, 2004
1.317
1.331
1.301
1.314
878,895
+0.00(+0.30%)
Dec 31, 2003
1.363
1.365
1.310
1.310
1,176,501
-0.05(-3.58%)
Dec 30, 2003
1.365
1.365
1.347
1.359
1,302,389
-0.00(-0.22%)
Dec 29, 2003
1.301
1.372
1.306
1.362
2,129,073
+0.06(+4.71%)
Dec 26, 2003
1.312
1.317
1.290
1.301
837,126
-0.00(-0.36%)
Dec 24, 2003
1.321
1.323
1.289
1.305
530,818
-0.02(-1.18%)
Dec 23, 2003
1.311
1.344
1.311
1.321
1,764,752
+0.00(+0.03%)
Dec 22, 2003
1.308
1.335
1.301
1.320
822,042
+0.01(+1.12%)
Dec 19, 2003
1.304
1.321
1.281
1.306
2,261,342
+0.00(+0.16%)
Dec 18, 2003
1.297
1.349
1.293
1.304
1,032,049
+0.01(+0.83%)
Dec 17, 2003
1.228
1.302
1.228
1.293
2,920,949
+0.12(+10.70%)
Dec 16, 2003
1.157
1.173
1.151
1.168
392,167
+0.00(+0.26%)
Dec 15, 2003
1.180
1.185
1.164
1.165
836,546
-0.02(-1.28%)
Dec 12, 2003
1.178
1.180
1.176
1.180
447,859
+0.00(+0.18%)
Dec 11, 2003
1.167
1.183
1.164
1.178
504,132
+0.01(+0.66%)
Dec 10, 2003
1.178
1.179
1.161
1.170
397,968
-0.01(-0.48%)
Dec 09, 2003
1.193
1.195
1.173
1.176
641,042
-0.01(-0.80%)
Dec 08, 2003
1.156
1.189
1.156
1.185
730,382
+0.03(+3.00%)
Dec 05, 2003
1.145
1.156
1.142
1.151
339,955
+0.00(+0.30%)
Dec 04, 2003
1.131
1.147
1.129
1.147
467,003
+0.01(+1.22%)
Dec 03, 2003
1.138
1.140
1.132
1.133
384,045
+0.00(+0.31%)
Dec 02, 2003
1.123
1.139
1.117
1.130
440,898
+0.01(+0.65%)
Dec 01, 2003
1.118
1.142
1.112
1.123
576,068
+0.01(+1.20%)
Nov 28, 2003
1.104
1.115
1.104
1.109
205,945
+0.00(+0.16%)
Nov 26, 2003
1.113
1.117
1.084
1.108
407,250
-0.01(-0.46%)
Nov 25, 2003
1.072
1.113
1.067
1.113
554,603
+0.04(+3.49%)
Nov 24, 2003
1.058
1.075
1.045
1.075
501,231
+0.01(+1.34%)
Nov 21, 2003
1.052
1.066
1.051
1.061
332,413
+0.01(+1.19%)
Nov 20, 2003
1.055
1.060
1.047
1.048
541,840
-0.01(-0.73%)
Nov 19, 2003
1.015
1.057
1.015
1.056
562,145
+0.03(+3.33%)
Nov 18, 2003
1.064
1.064
1.021
1.022
400,869
-0.04(-3.89%)
Nov 17, 2003
1.039
1.064
1.023
1.064
454,241
+0.01(+1.11%)
Nov 14, 2003
1.077
1.077
1.048
1.052
513,994
-0.02(-1.77%)
Nov 13, 2003
1.073
1.076
1.058
1.071
574,907
-0.00(-0.40%)
Nov 12, 2003
1.070
1.070
1.055
1.075
832,485
+0.01(+0.89%)
Nov 11, 2003
1.079
1.079
1.059
1.066
604,494
-0.02(-1.98%)
Nov 10, 2003
1.111
1.113
1.083
1.087
887,017
-0.02(-1.98%)
Nov 07, 2003
1.117
1.120
1.113
1.109
301,086
-0.00(-0.43%)
Nov 06, 2003
1.084
1.114
1.076
1.114
590,571
+0.04(+3.40%)
Nov 05, 2003
1.070
1.079
1.065
1.077
313,269
+0.01(+0.89%)
Nov 04, 2003
1.070
1.079
1.066
1.068
670,629
+0.01(+0.81%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.