Commercial Metals Company Historical Stock Prices

CMC 
$17.24
*  
0.48
2.71%
Get CMC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading CMC now
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.41  17.61  17.17  17.24 783,704
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
06/20/2014 18.07 18.1928 17.97 17.99 1,192,466
06/19/2014 18.35 18.4 18.02 18.13 629,136
06/18/2014 17.95 18.27 17.83 18.2 1,054,797
06/17/2014 17.28 18.03 17.27 17.87 1,071,957
06/16/2014 17.52 17.6 17.29 17.34 456,264
06/13/2014 17.42 17.6 17.35 17.5 514,108
06/12/2014 17.6 17.6 17.27 17.4 616,414
06/11/2014 17.81 17.86 17.67 17.83 691,166
06/10/2014 17.82 17.95 17.715 17.84 670,809
06/09/2014 17.97 18.07 17.73 17.8 1,001,941
06/06/2014 17.97 18.06 17.86 17.93 886,905
06/05/2014 17.64 17.93 17.48 17.87 887,137
06/04/2014 17.5 17.82 17.43 17.57 629,324
06/03/2014 17.62 17.64 17.42 17.5 990,315
06/02/2014 17.81 17.94 17.57 17.76 840,568
05/30/2014 18.28 18.28 17.69 17.75 1,054,119
05/29/2014 18.36 18.42 18.08 18.33 744,969
05/28/2014 18.7 18.79 18.32 18.33 565,986
05/27/2014 18.73 18.9201 18.58 18.79 956,263
05/23/2014 18.27 18.62 18.17 18.54 528,332
05/22/2014 18.3 18.39 18.17 18.22 422,221
05/21/2014 18.39 18.52 18.0701 18.27 559,292
05/20/2014 19.02 19.02 18.13 18.34 991,422
05/19/2014 18.93 19.18 18.81 19.12 402,317
05/16/2014 18.89 19.03 18.69 19.03 530,659
05/15/2014 19.06 19.18 18.515 18.96 836,814
05/14/2014 19.33 19.39 19.07 19.16 562,852
05/13/2014 19.66 19.73 19.33 19.33 510,302
05/12/2014 19.17 19.76 19.12 19.7 745,057
05/09/2014 18.77 19.01 18.67 18.97 582,848
05/08/2014 19.01 19.35 18.79 18.9 686,781
05/07/2014 18.89 19.05 18.6 19.04 907,198
05/06/2014 19.15 19.23 18.8 18.89 626,222
05/05/2014 19.59 19.64 19.12 19.18 512,116
05/02/2014 19.45 19.83 19.3185 19.66 815,055
05/01/2014 19.22 19.5 19.04 19.35 902,425
04/30/2014 19.03 19.23 18.9 19.2 863,938
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?