Commercial Metals Company Historical Stock Prices

CMC 
$17.97
*  
0.27
1.48%
Get CMC Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading CMC now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CMC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  18.045  18.19  17.84  17.97 1,247,035
09/22/2014 18.08 18.19 17.84 17.97 1,247,035
09/19/2014 18.54 18.67 18.17 18.24 1,344,847
09/18/2014 18.51 18.64 18.33 18.54 1,167,479
09/17/2014 17.81 18.47 17.74 18.39 1,835,003
09/16/2014 17.33 17.675 17.33 17.59 627,825
09/15/2014 17.51 17.61 17.38 17.42 593,276
09/12/2014 17.75 17.75 17.38 17.47 625,689
09/11/2014 17.26 17.77 17.23 17.73 794,724
09/10/2014 17.79 17.815 17.32 17.42 1,107,358
09/09/2014 17.96 18.07 17.71 17.73 629,537
09/08/2014 17.99 18.135 17.96 17.99 1,035,692
09/05/2014 17.93 18.05 17.77 18.03 519,610
09/04/2014 18 18.32 17.89 17.99 964,675
09/03/2014 17.49 18.02 17.49 17.97 1,147,835
09/02/2014 17.35 17.54 17.22 17.47 1,111,099
08/29/2014 17.22 17.34 17 17.28 687,322
08/28/2014 17.37 17.38 17.13 17.2 588,567
08/27/2014 17.58 17.58 17.39 17.43 470,535
08/26/2014 17.25 17.55 17.22 17.51 752,912
08/25/2014 17.41 17.52 17.13 17.21 617,323
08/22/2014 17.23 17.28 16.985 17.25 734,461
08/21/2014 17.44 17.44 17.08 17.27 670,611
08/20/2014 17.67 17.67 17.305 17.41 625,816
08/19/2014 17.39 17.76 17.39 17.7 928,372
08/18/2014 17.2 17.44 17.15 17.38 628,308
08/15/2014 17.31 17.31 16.87 17.03 493,485
08/14/2014 17.15 17.18 17.01 17.14 397,209
08/13/2014 16.89 17.1 16.76 17.09 601,608
08/12/2014 16.9 16.98 16.66 16.77 795,147
08/11/2014 17.18 17.18 16.975 16.98 457,341
08/08/2014 16.9 17.11 16.85 17.03 563,298
08/07/2014 17.21 17.31 16.835 16.92 624,028
08/06/2014 16.98 17.372 16.91 17.19 665,931
08/05/2014 17.08 17.35 16.95 17.1 501,655
08/04/2014 17.22 17.25 16.86 17.2 761,144
08/01/2014 17.15 17.39 16.8801 17.07 959,806
07/31/2014 17.45 17.61 17.17 17.24 786,285
07/30/2014 17.96 17.98 17.69 17.72 805,149
07/29/2014 17.94 18.07 17.74 17.74 568,571
07/28/2014 18.05 18.08 17.71 17.86 691,680
07/25/2014 17.99 18.15 17.86 18.01 532,516
07/24/2014 18.22 18.33 18.05 18.14 1,066,867
07/23/2014 18.29 18.29 18.03 18.19 1,278,161
07/22/2014 18.14 18.32 18.05 18.22 1,375,760
07/21/2014 17.92 18.13 17.72 18.04 1,022,384
07/18/2014 17.52 18.15 17.52 18.06 1,188,902
07/17/2014 17.49 17.81 17.34 17.56 990,953
07/16/2014 17.55 17.93 17.5 17.67 1,108,319
07/15/2014 17.22 17.46 17.14 17.38 1,049,435
07/14/2014 17.42 17.45 17.09 17.18 708,758
07/11/2014 17.23 17.31 17.11 17.22 920,745
07/10/2014 17.15 17.59 17.15 17.28 807,498
07/09/2014 17.47 17.68 17.45 17.55 787,525
07/08/2014 17.48 17.62 17.35 17.48 1,127,031
07/07/2014 18.15 18.15 17.54 17.58 1,283,702
07/03/2014 17.83 18.19 17.785 18.16 758,767
07/02/2014 17.53 17.93 17.45 17.76 1,309,080
07/01/2014 17.42 17.71 17.37 17.61 1,320,557
06/30/2014 17.37 17.52 17.08 17.31 1,591,244
06/27/2014 16.69 17.66 16.69 17.36 1,645,307
06/26/2014 18.04 18.17 17.8 18.09 680,718
06/25/2014 17.65 18.01 17.57 17.95 697,501
06/24/2014 17.72 18.17 17.67 17.74 682,144
06/23/2014 18.1 18.14 17.75 17.82 723,937
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?