Historical Stock Prices

CMC 
$19.43
*  
0.02
 negative 
0.1%
Get CMC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 19.37 19.71 19.25 19.43 761,521
04/16/2014 19.41 19.48 19.2626 19.41 544,892
04/15/2014 19.23 19.32 18.66 19.25 906,811
04/14/2014 18.84 19.7 18.7 19.25 1,057,396
04/11/2014 18.65 18.73 18.54 18.62 802,492
04/10/2014 19.15 19.18 18.6 18.71 762,984
04/09/2014 19.05 19.245 18.96 19.15 689,486
04/08/2014 18.6 18.95 18.6 18.91 1,001,824
04/07/2014 19.01 19.16 18.52 18.65 899,273
04/04/2014 19.78 19.82 19.02 19.19 997,883
04/03/2014 19.32 19.65 19.13 19.55 913,742
04/02/2014 19.11 19.5 19.06 19.47 816,061
04/01/2014 18.92 19.1599 18.78 19.14 717,239
03/31/2014 18.65 19.05 18.62 18.88 1,064,641
03/28/2014 18.9 19.03 18.41 18.52 1,084,841
03/27/2014 19.51 19.59 18.99 19.13 1,023,963
03/26/2014 19.63 19.63 18.89 18.94 938,550
03/25/2014 19.24 19.59 19.14 19.43 1,348,329
03/24/2014 19.17 19.34 18.9 19.11 1,729,063
03/21/2014 19.22 19.36 19.01 19.13 2,472,177
03/20/2014 19.02 19.39 18.94 19.25 438,862
03/19/2014 19.27 19.33 18.91 19.15 603,114
03/18/2014 18.96 19.36 18.835 19.31 812,887
03/17/2014 18.85 19.26 18.78 18.9 893,676
03/14/2014 18.63 18.89 18.514 18.75 538,705
03/13/2014 19.26 19.26 18.68 18.77 683,453
03/12/2014 19.17 19.467 19.08 19.15 636,757
03/11/2014 19.46 19.66 19.14 19.24 598,777
03/10/2014 19.7 19.7 19.26 19.4 418,978
03/07/2014 19.71 19.85 19.32 19.77 636,133
03/06/2014 19.5 19.8 19.43 19.66 521,981
03/05/2014 19.43 19.52 19.18 19.41 622,781
03/04/2014 19.03 19.56 19.03 19.46 1,004,527
03/03/2014 19.12 19.26 18.77 18.86 557,682
02/28/2014 19.32 19.46 19.19 19.35 709,785
02/27/2014 18.98 19.36 18.98 19.36 605,361
02/26/2014 18.73 19.07 18.63 19.06 893,287
02/25/2014 18.93 19.1 18.42 18.7 1,252,496
02/24/2014 19.21 19.33 18.97 19.02 904,077
02/21/2014 19.83 19.83 19.26 19.5 1,054,533
02/20/2014 19.66 19.84 19.52 19.81 676,414
02/19/2014 20.03 20.21 19.59 19.62 812,931
02/18/2014 20.09 20.2 19.91 20.2 519,287
02/14/2014 19.93 20.15 19.75 20.08 631,085
02/13/2014 19.39 19.86 19.31 19.84 635,947
02/12/2014 19.44 19.52 19.22 19.51 636,051
02/11/2014 18.89 19.32 18.84 19.31 568,993
02/10/2014 18.81 18.95 18.7 18.91 980,205
02/07/2014 18.85 19.02 18.65 18.94 769,319
02/06/2014 18.75 18.94 18.72 18.78 703,138
02/05/2014 18.92 18.99 18.65 18.71 766,412
02/04/2014 18.83 19.0972 18.73 18.94 1,593,290
02/03/2014 19.07 19.11 18.48 18.76 2,355,767
01/31/2014 18.79 19.36 18.76 19.06 833,118
01/30/2014 19.11 19.3 18.88 19.17 854,147
01/29/2014 18.61 19.04 18.59 18.91 1,062,628
01/28/2014 18.75 18.93 18.55 18.85 963,563
01/27/2014 19.01 19.04 18.36 18.63 1,219,384
01/24/2014 19.85 19.87 18.89 18.94 1,526,462
01/23/2014 20.46 20.63 20.1 20.11 915,301
01/22/2014 20.45 20.7 20.33 20.51 730,029
01/21/2014 20.43 20.49 20.23 20.45 937,830
01/17/2014 20.47 20.64 20.31 20.41 584,536
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 your brokers before you trade


Want to trade FX?