Quantcast

Commercial Metals Company Common Stock Historical Stock Prices

CMC 
$24.81
*  
0.03
0.12%
Get CMC Alerts
*Delayed - data as of Jan. 18, 2018 10:55 ET  -  Find a broker to begin trading CMC now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CMC Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2017 TO 17-JAN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:55 24.69 24.89 24.59 24.81 228,566
01/17/2018 24.68 24.85 24.49 24.84 1,518,834
01/16/2018 25.1 25.27 24.45 24.59 1,713,060
01/12/2018 25.72 25.74 24.98 25.16 2,011,902
01/11/2018 25.42 25.9 25.2455 25.82 1,771,772
01/10/2018 25.11 25.515 25.07 25.27 2,071,501
01/09/2018 25.29 25.29 24.94 25.04 2,521,922
01/08/2018 24.99 25.44 24.66 25.28 3,228,029
01/05/2018 24.53 24.95 24.1103 24.9 3,081,621
01/04/2018 24.36 24.56 24.03 24.48 4,679,498
01/03/2018 23.96 25.18 23.55 24.3 6,128,772
01/02/2018 22.63 23.34 22.34 22.77 4,447,699
12/29/2017 21.49 21.54 21.22 21.32 1,451,603
12/28/2017 21.1 21.49 21 21.47 1,403,465
12/27/2017 21.41 21.41 21.02 21.06 1,164,891
12/26/2017 21.2 21.43 21.14 21.34 756,317
12/22/2017 21.03 21.21 20.89 21.16 1,234,899
12/21/2017 20.67 21.17 20.67 21.03 1,562,039
12/20/2017 20.67 20.87 20.47 20.79 2,115,107
12/19/2017 20.72 20.77 20.39 20.43 2,432,526
12/18/2017 20.85 20.94 20.63 20.68 2,064,570
12/15/2017 20.52 20.78 20.51 20.61 2,157,067
12/14/2017 20.82 21.05 20.41 20.43 948,507
12/13/2017 20.67 21 20.49 20.85 1,089,226
12/12/2017 20.71 21.1 20.61 20.67 1,502,219
12/11/2017 21.21 21.3 20.55 20.7 1,818,354
12/08/2017 20.92 21.33 20.84 20.98 1,766,152
12/07/2017 20.55 21.04 20.38 20.77 2,655,344
12/06/2017 19.56 20.25 19.56 20.02 1,953,452
12/05/2017 19.79 19.79 19.28 19.48 1,199,578
12/04/2017 20.08 20.25 19.84 19.91 2,009,303
12/01/2017 19.88 20.1 19.24 19.77 1,618,379
11/30/2017 19.83 20.06 19.72 19.84 1,251,979
11/29/2017 19.2 20.06 19.06 19.67 1,782,134
11/28/2017 18.96 19.23 18.71 19.11 1,738,347
11/27/2017 18.88 19.12 18.56 18.98 1,189,970
11/24/2017 19.09 19.192 18.86 18.88 386,149
11/22/2017 19 19.26 18.97 19.01 1,242,852
11/21/2017 18.89 19.115 18.82 18.88 1,461,986
11/20/2017 18.31 18.91 18.31 18.72 1,125,275
11/17/2017 17.97 18.4 17.97 18.34 1,390,908
11/16/2017 18.25 18.36 17.89 18.11 1,573,018
11/15/2017 17.8 18.23 17.58 18.19 2,127,963
11/14/2017 18.34 18.45 18.01 18.08 894,675
11/13/2017 18.51 18.77 18.38 18.54 975,298
11/10/2017 18.73 18.75 18.24 18.63 1,769,204
11/09/2017 18.37 18.685 18.33 18.61 1,908,503
11/08/2017 18.61 18.66 18.3 18.61 1,928,462
11/07/2017 18.82 18.85 18.57 18.75 1,989,085
11/06/2017 19.28 19.46 18.88 18.88 2,150,633
11/03/2017 19.58 19.6 18.84 19.2 2,126,657
11/02/2017 19.78 20.06 19.6 19.62 1,640,043
11/01/2017 19.84 20.42 19.58 19.75 1,898,904
10/31/2017 19.41 19.61 19.16 19.48 1,831,163
10/30/2017 19.24 19.67 19.17 19.49 1,905,642
10/27/2017 19.04 19.805 18.92 19.66 2,704,101
10/26/2017 20.75 21.02 19.4705 19.53 4,227,444
10/25/2017 21.74 21.86 21.415 21.64 1,582,578
10/24/2017 21.67 21.99 21.67 21.79 1,448,127
10/23/2017 21.89 21.895 21.52 21.61 1,636,775
10/20/2017 22 22.15 21.73 21.93 1,595,118
10/19/2017 21.32 21.87 21.19 21.83 1,583,798
10/18/2017 21.1 21.63 21.1 21.59 1,622,001
10/17/2017 21.2 21.305 20.93 21.14 1,893,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio