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 (%)
Jul 31, 2002
0.7959
0.8140
0.7757
0.8046
439,737
+0.00(+0.54%)
Jul 30, 2002
0.8248
0.8248
0.7817
0.8003
436,257
-0.02(-2.26%)
Jul 29, 2002
0.8214
0.8257
0.8089
0.8188
407,250
+0.01(+1.55%)
Jul 26, 2002
0.7925
0.8063
0.7744
0.8063
217,548
+0.02(+2.41%)
Jul 25, 2002
0.7886
0.7968
0.7666
0.7873
489,048
+0.00(+0.11%)
Jul 24, 2002
0.7942
0.7947
0.7714
0.7865
555,183
-0.01(-0.87%)
Jul 23, 2002
0.8050
0.8050
0.7834
0.7934
737,924
-0.01(-0.91%)
Jul 22, 2002
0.7994
0.8119
0.7865
0.8007
352,138
-0.01(-0.91%)
Jul 19, 2002
0.8563
0.8614
0.8080
0.8080
367,221
-0.08(-9.16%)
Jul 17, 2002
0.8834
0.8916
0.8662
0.8895
828,424
-0.01(-0.63%)
Jul 12, 2002
0.9287
0.9287
0.8951
0.8951
312,109
-0.03(-3.49%)
Jul 11, 2002
0.9416
0.9420
0.9239
0.9274
667,148
-0.01(-1.33%)
Jul 10, 2002
0.9610
0.9610
0.9394
0.9399
589,411
-0.02(-2.20%)
Jul 09, 2002
0.9584
0.9610
0.9584
0.9610
634,081
+0.00(+0.27%)
Jul 08, 2002
0.9515
0.9584
0.9515
0.9584
578,968
+0.00(+0.04%)
Jul 05, 2002
0.9459
0.9675
0.9369
0.9580
164,756
+0.01(+1.32%)
Jul 04, 2002
0.9593
0.9593
0.9071
0.9455
479,186
+0.00(+0.00%)
Jul 03, 2002
0.9593
0.9593
0.9071
0.9455
479,186
-0.01(-0.77%)
Jul 02, 2002
0.9804
0.9804
0.9373
0.9528
892,818
-0.06(-5.92%)
Jun 27, 2002
1.021
1.037
1.012
1.013
877,155
-0.01(-0.99%)
Jun 26, 2002
1.024
1.034
1.009
1.023
1,039,591
-0.01(-0.63%)
Jun 25, 2002
1.060
1.062
1.027
1.029
1,188,104
-0.02(-1.48%)
Jun 21, 2002
1.005
1.045
1.005
1.045
1,844,810
+0.05(+4.64%)
Jun 20, 2002
0.9834
1.008
0.9834
0.9985
635,821
+0.02(+1.80%)
Jun 19, 2002
0.9649
1.008
0.9640
0.9808
1,407,393
+0.02(+1.83%)
Jun 18, 2002
0.9595
0.9657
0.9431
0.9631
1,008,264
+0.00(+0.22%)
Jun 17, 2002
0.9338
0.9621
0.9338
0.9610
363,160
+0.03(+3.05%)
Jun 14, 2002
0.9332
0.9470
0.9265
0.9326
631,180
-0.02(-1.77%)
Jun 12, 2002
0.9588
0.9625
0.9418
0.9494
417,692
-0.01(-1.03%)
Jun 11, 2002
0.9636
0.9793
0.9593
0.9593
626,539
-0.00(-0.45%)
Jun 10, 2002
0.9384
0.9636
0.9384
0.9636
574,327
+0.03(+2.80%)
Jun 07, 2002
0.9123
0.9384
0.9080
0.9373
930,526
+0.02(+2.14%)
Jun 06, 2002
0.9530
0.9530
0.9177
0.9177
609,135
-0.03(-3.60%)
Jun 05, 2002
0.9416
0.9519
0.9345
0.9519
472,225
-0.04(-3.75%)
May 31, 2002
0.9998
1.012
0.9890
0.9890
621,898
-0.01(-1.44%)
May 28, 2002
1.027
1.027
0.9987
1.003
509,353
-0.02(-2.31%)
May 27, 2002
1.030
1.034
1.026
1.027
272,660
+0.00(+0.00%)
May 24, 2002
1.030
1.034
1.026
1.027
265,699
-0.00(-0.08%)
May 23, 2002
1.018
1.028
1.008
1.028
568,526
+0.01(+0.74%)
May 22, 2002
1.020
1.021
1.011
1.020
362,000
+0.00(+0.23%)
May 21, 2002
1.020
1.021
1.016
1.018
252,936
+0.00(+0.00%)
May 20, 2002
1.007
1.019
1.002
1.018
563,885
+0.01(+1.11%)
May 17, 2002
1.002
1.007
0.9955
1.007
533,718
+0.01(+0.75%)
May 16, 2002
1.002
1.004
0.9953
0.9993
578,968
-0.00(-0.24%)
May 15, 2002
1.006
1.015
0.9998
1.002
590,571
-0.01(-0.87%)
May 14, 2002
0.9750
1.011
0.9733
1.011
482,667
+0.03(+3.49%)
May 13, 2002
0.9696
0.9808
0.9675
0.9765
391,006
+0.00(+0.24%)
May 10, 2002
0.9899
0.9903
0.9741
0.9741
612,616
-0.02(-1.74%)
May 09, 2002
0.9916
0.9955
0.9873
0.9914
1,038,430
-0.00(-0.17%)
May 08, 2002
0.9955
0.9955
0.9894
0.9931
1,045,392
-0.00(-0.24%)
May 07, 2002
0.9849
0.9955
0.9830
0.9955
396,808
+0.01(+1.07%)
May 06, 2002
0.9925
0.9993
0.9849
0.9849
295,865
-0.01(-0.76%)
May 03, 2002
1.0000
1.005
0.9901
0.9925
387,526
+0.00(+0.11%)
May 02, 2002
0.9696
0.9955
0.9649
0.9914
1,030,309
+0.02(+2.24%)
May 01, 2002
0.9623
0.9733
0.9543
0.9696
397,968
+0.00(+0.42%)
Apr 30, 2002
0.9472
0.9655
0.9468
0.9655
430,455
+0.02(+2.07%)
Apr 29, 2002
0.9556
0.9556
0.9349
0.9459
288,904
-0.01(-1.13%)
Apr 26, 2002
0.9524
0.9567
0.9345
0.9567
782,013
-0.00(-0.11%)
Apr 25, 2002
0.9569
0.9627
0.9547
0.9578
466,423
+0.00(+0.07%)
Apr 24, 2002
0.9644
0.9696
0.9571
0.9571
938,648
-0.01(-1.00%)
Apr 23, 2002
0.9644
0.9694
0.9644
0.9668
232,051
+0.00(+0.20%)
Apr 22, 2002
0.9619
0.9700
0.9591
0.9649
681,071
+0.01(+0.54%)
Apr 19, 2002
0.9582
0.9651
0.9573
0.9597
283,102
+0.00(+0.27%)
Apr 18, 2002
0.9554
0.9588
0.9498
0.9571
329,513
+0.00(+0.18%)
Apr 17, 2002
0.9511
0.9588
0.9422
0.9554
584,770
+0.00(+0.23%)
Apr 16, 2002
0.9472
0.9532
0.9390
0.9532
366,641
+0.00(+0.29%)
Apr 15, 2002
0.9578
0.9591
0.9323
0.9504
271,500
-0.01(-0.88%)
Apr 12, 2002
0.9276
0.9588
0.9179
0.9588
454,821
+0.03(+3.78%)
Apr 11, 2002
0.9761
0.9761
0.9179
0.9239
663,667
-0.06(-5.74%)
Apr 10, 2002
0.9588
0.9802
0.9556
0.9802
696,154
+0.03(+3.04%)
Apr 09, 2002
0.9478
0.9586
0.9422
0.9513
808,699
+0.00(+0.39%)
Apr 08, 2002
0.9287
0.9476
0.9250
0.9476
449,019
+0.01(+1.45%)
Apr 05, 2002
0.9145
0.9341
0.9145
0.9341
611,455
+0.02(+2.00%)
Apr 04, 2002
0.9147
0.9175
0.9145
0.9157
424,654
+0.00(+0.12%)
Apr 03, 2002
0.9153
0.9155
0.9052
0.9147
1,776,355
-0.00(-0.02%)
Apr 02, 2002
0.9071
0.9222
0.8834
0.9149
1,047,712
+0.01(+0.86%)
Apr 01, 2002
0.9050
0.9127
0.9050
0.9071
885,276
+0.00(+0.24%)
Mar 29, 2002
0.8877
0.9104
0.8877
0.9050
1,208,988
+0.00(+0.00%)
Mar 28, 2002
0.8877
0.9104
0.8877
0.9050
1,208,988
+0.02(+1.94%)
Mar 27, 2002
0.8705
0.8931
0.8673
0.8877
1,041,911
+0.02(+1.85%)
Mar 26, 2002
0.8597
0.8716
0.8457
0.8716
809,860
+0.02(+2.02%)
Mar 25, 2002
0.8627
0.8627
0.8543
0.8543
462,942
-0.01(-0.73%)
Mar 22, 2002
0.8617
0.8690
0.8565
0.8606
903,841
-0.01(-0.77%)
Mar 21, 2002
0.8533
0.8683
0.8474
0.8673
816,821
+0.01(+1.51%)
Mar 20, 2002
0.8403
0.8563
0.8373
0.8543
1,050,033
+0.01(+1.67%)
Mar 19, 2002
0.8453
0.8485
0.8319
0.8403
345,756
-0.00(-0.43%)
Mar 18, 2002
0.8347
0.8477
0.8263
0.8440
527,917
+0.01(+1.11%)
Mar 15, 2002
0.8233
0.8347
0.8188
0.8347
344,596
+0.00(+0.47%)
Mar 14, 2002
0.8369
0.8369
0.8268
0.8308
363,160
-0.01(-0.72%)
Mar 13, 2002
0.8272
0.8369
0.8216
0.8369
510,513
+0.01(+0.91%)
Mar 12, 2002
0.8061
0.8296
0.8061
0.8293
730,962
+0.01(+1.26%)
Mar 11, 2002
0.7972
0.8313
0.7968
0.8190
1,007,103
+0.02(+2.73%)
Mar 08, 2002
0.7955
0.7972
0.7919
0.7972
220,449
+0.00(+0.54%)
Mar 07, 2002
0.8037
0.8037
0.7865
0.7929
136,910
-0.00(-0.41%)
Mar 06, 2002
0.7875
0.7979
0.7757
0.7962
429,295
+0.01(+1.23%)
Mar 05, 2002
0.7886
0.7929
0.7800
0.7865
269,179
+0.00(+0.14%)
Mar 04, 2002
0.7854
0.7951
0.7804
0.7854
466,423
+0.00(+0.03%)
Mar 01, 2002
0.7854
0.7854
0.7789
0.7852
182,160
-0.00(-0.03%)
Feb 28, 2002
0.7815
0.7858
0.7757
0.7854
417,692
+0.00(+0.50%)
Feb 27, 2002
0.7789
0.7822
0.7750
0.7815
221,609
+0.00(+0.47%)
Feb 26, 2002
0.7692
0.7778
0.7630
0.7778
242,493
+0.01(+1.38%)
Feb 25, 2002
0.7610
0.7673
0.7552
0.7673
284,263
+0.01(+0.82%)
Feb 22, 2002
0.7591
0.7625
0.7498
0.7610
226,250
+0.00(+0.40%)
Feb 21, 2002
0.7520
0.7755
0.7516
0.7580
386,365
+0.01(+0.80%)
Feb 20, 2002
0.7561
0.7561
0.7412
0.7520
324,872
-0.00(-0.54%)
Feb 19, 2002
0.7597
0.7664
0.7539
0.7561
462,942
-0.00(-0.48%)
Feb 18, 2002
0.7630
0.7703
0.7572
0.7597
443,218
+0.00(+0.00%)
Feb 15, 2002
0.7630
0.7703
0.7572
0.7597
443,218
-0.00(-0.42%)
Feb 14, 2002
0.7744
0.7763
0.7630
0.7630
356,199
-0.01(-1.64%)
Feb 13, 2002
0.7740
0.7796
0.7647
0.7757
313,269
+0.00(+0.56%)
Feb 12, 2002
0.7595
0.7862
0.7576
0.7714
734,443
+0.01(+1.56%)
Feb 11, 2002
0.7393
0.7606
0.7393
0.7595
359,679
+0.02(+2.44%)
Feb 08, 2002
0.7317
0.7414
0.7307
0.7414
317,910
+0.01(+1.62%)
Feb 07, 2002
0.7307
0.7371
0.7287
0.7296
232,051
+0.00(+0.15%)
Feb 06, 2002
0.7397
0.7397
0.7233
0.7285
413,051
-0.01(-1.51%)
Feb 05, 2002
0.7358
0.7442
0.7328
0.7397
426,974
+0.00(+0.53%)
Feb 04, 2002
0.7427
0.7479
0.7315
0.7358
1,740,387
-0.01(-1.50%)
Feb 01, 2002
0.7811
0.7811
0.7470
0.7470
693,834
-0.04(-4.70%)
Jan 31, 2002
0.7669
0.7839
0.7628
0.7839
746,045
+0.01(+1.93%)
Jan 30, 2002
0.7725
0.7725
0.7647
0.7690
351,558
-0.01(-1.00%)
Jan 29, 2002
0.7809
0.7860
0.7735
0.7768
444,378
-0.01(-0.80%)
Jan 28, 2002
0.7794
0.7931
0.7794
0.7830
556,923
+0.00(+0.19%)
Jan 25, 2002
0.7852
0.7871
0.7785
0.7815
594,052
-0.00(-0.47%)
Jan 24, 2002
0.7703
0.7852
0.7703
0.7852
1,206,668
+0.01(+1.50%)
Jan 23, 2002
0.7457
0.7735
0.7457
0.7735
537,199
+0.03(+3.88%)
Jan 22, 2002
0.7628
0.7681
0.7423
0.7447
1,115,007
-0.02(-2.51%)
Jan 21, 2002
0.7468
0.7750
0.7468
0.7638
683,391
+0.00(+0.00%)
Jan 18, 2002
0.7468
0.7750
0.7468
0.7638
682,231
+0.01(+1.99%)
Jan 17, 2002
0.7298
0.7490
0.7298
0.7490
590,571
+0.02(+2.63%)
Jan 16, 2002
0.7391
0.7425
0.7298
0.7298
464,103
-0.01(-0.96%)
Jan 15, 2002
0.7352
0.7404
0.7343
0.7369
342,276
+0.00(+0.09%)
Jan 14, 2002
0.7485
0.7485
0.7363
0.7363
368,962
-0.01(-1.64%)
Jan 11, 2002
0.7580
0.7585
0.7485
0.7485
234,372
-0.01(-1.39%)
Jan 10, 2002
0.7606
0.7709
0.7541
0.7591
935,167
+0.01(+0.71%)
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
.