Commercial Metals Company Historical Stock Prices

CMC 
$16.52
*  
0.05
0.3%
Get CMC Alerts
*Delayed - data as of Apr. 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

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.
16:00  16.64  16.975  16.45  16.52 1,099,841
04/27/2015 16.68 16.975 16.45 16.52 1,100,648
04/24/2015 16.46 16.67 16.44 16.57 1,430,993
04/23/2015 15.98 16.45 15.88 16.4 2,580,365
04/22/2015 15.86 16 15.71 15.99 1,872,738
04/21/2015 15.8 15.95 15.67 15.79 1,580,828
04/20/2015 15.68 15.89 15.64 15.77 1,563,756
04/17/2015 15.58 15.71 15.36 15.61 1,163,769
04/16/2015 16.19 16.19 15.76 15.77 1,037,539
04/15/2015 16.26 16.3 16.095 16.15 1,821,174
04/14/2015 16.19 16.36 16.005 16.2 1,979,608
04/13/2015 16.06 16.21 16.02 16.06 1,287,528
04/10/2015 16.05 16.26 16.02 16.16 1,019,866
04/09/2015 15.93 16.11 15.905 16 1,553,080
04/08/2015 16.21 16.26 15.89 15.99 1,299,916
04/07/2015 16.1 16.25 15.94 15.99 1,194,215
04/06/2015 16.09 16.295 15.8 16.1 1,532,028
04/02/2015 16.06 16.15 15.97 16.09 1,033,735
04/01/2015 16.12 16.28 15.91 16.14 1,167,630
03/31/2015 16.14 16.3 15.86 16.19 1,401,186
03/30/2015 15.63 16.355 15.63 16.29 1,168,940
03/27/2015 15.27 15.73 15.09 15.5 1,231,259
03/26/2015 15.79 15.88 14.95 15.28 1,924,314
03/25/2015 15.43 15.6 15.02 15.11 1,165,815
03/24/2015 15.18 15.3 15 15.28 876,486
03/23/2015 14.81 15.33 14.8 15.18 1,526,105
03/20/2015 14.57 14.81 14.27 14.78 2,356,948
03/19/2015 14.8 14.8 14.24 14.46 1,380,569
03/18/2015 14.46 14.99 14.46 14.98 1,605,946
03/17/2015 14.42 14.73 14.35 14.65 958,074
03/16/2015 14.91 14.96 14.2601 14.51 1,036,649
03/13/2015 15.08 15.11 14.65 14.97 781,683
03/12/2015 14.9 15.145 14.89 15.14 868,371
03/11/2015 14.46 14.68 14.36 14.66 1,100,991
03/10/2015 14.5 14.645 14.335 14.4 817,610
03/09/2015 14.77 14.87 14.7 14.77 613,344
03/06/2015 14.75 15.05 14.555 14.71 884,911
03/05/2015 14.93 15.07 14.69 14.97 789,417
03/04/2015 14.68 15.099 14.57 14.92 822,432
03/03/2015 14.97 15.04 14.87 14.92 519,212
03/02/2015 14.98 15.04 14.77 14.98 926,025
02/27/2015 15.3 15.49 15.05 15.05 988,334
02/26/2015 15.45 15.65 15.29 15.37 647,091
02/25/2015 15.73 15.73 15.41 15.45 571,083
02/24/2015 15.45 15.84 15.42 15.71 981,785
02/23/2015 15.2 15.44 14.955 15.4 592,690
02/20/2015 15.32 15.48 15.07 15.36 883,851
02/19/2015 15.06 15.4474 14.91 15.34 470,121
02/18/2015 15.22 15.39 15.08 15.19 613,672
02/17/2015 15.39 15.46 15.1503 15.3 620,965
02/13/2015 15.12 15.44 15.02 15.4 796,359
02/12/2015 14.8 15.08 14.73 15.03 734,014
02/11/2015 14.59 14.69 14.35 14.52 639,113
02/10/2015 14.54 14.675 14.31 14.66 662,201
02/09/2015 14.72 15.12 14.65 14.66 952,363
02/06/2015 14.54 14.93 14.49 14.72 1,114,739
02/05/2015 14.14 14.65 14.13 14.61 922,238
02/04/2015 14.11 14.34 13.99 14.14 1,090,582
02/03/2015 13.73 14.4 13.73 14.37 1,428,248
02/02/2015 13.54 13.72 13.3 13.52 1,188,855
01/30/2015 13.18 13.67 13.18 13.42 1,362,057
01/29/2015 13.33 13.37 12.96 13.34 1,356,176
01/28/2015 13.67 13.78 13.34 13.36 1,337,691
01/27/2015 13.08 13.41 13.005 13.31 878,258
*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?