Commercial Metals Company Historical Stock Prices

CMC 
$17.74
*  
0.12
0.67%
Get CMC Alerts
*Delayed - data as of Jul. 29, 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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.92  18.07  17.74  17.74 567,259
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
04/29/2014 19.09 19.3 19.045 19.13 751,305
04/28/2014 19.05 19.2299 18.745 18.96 683,362
04/25/2014 19.09 19.31 18.94 19.02 748,377
04/24/2014 19.36 19.36 18.99 19.2 699,006
04/23/2014 19.04 19.27 18.92 19.18 512,246
04/22/2014 19.08 19.24 18.714 19.02 1,024,298
04/21/2014 19.35 19.46 19.06 19.18 889,793
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
01/16/2014 20.48 20.71 20.46 20.52 504,476
01/15/2014 20.36 20.605 20.31 20.58 767,750
01/14/2014 20.07 20.38 19.93 20.34 623,609
01/13/2014 20.45 20.59 19.925 20.01 822,692
01/10/2014 20.3 20.57 20.15 20.56 751,554
01/09/2014 20.31 20.45 20.1 20.36 1,106,961
01/08/2014 20.01 20.44 19.66 20.3 1,614,478
01/07/2014 20.36 21.2 19.87 19.99 2,253,341
01/06/2014 20.1 20.15 19.57 19.78 1,235,082
01/03/2014 20 20.2 19.93 20.13 813,250
01/02/2014 20.34 20.4 19.81 19.97 1,066,826
12/31/2013 20.24 20.39 20.07 20.33 692,241
12/30/2013 20.5 20.65 20.17 20.21 890,599
12/27/2013 20.25 20.5 20.14 20.49 667,298
12/26/2013 19.97 20.31 19.91 20.23 985,051
12/24/2013 19.65 19.88 19.33 19.82 1,017,710
12/23/2013 19.57 19.63 19.46 19.59 942,167
12/20/2013 19.64 19.75 19.47 19.47 1,818,684
12/19/2013 19.72 19.98 19.63 19.67 1,072,475
12/18/2013 19.87 19.9099 19.44 19.7 1,072,990
12/17/2013 19.77 19.815 19.52 19.78 420,371
12/16/2013 19.65 19.875 19.51 19.82 616,377
12/13/2013 19.4 19.63 19.3 19.58 515,898
12/12/2013 19.43 19.55 19.25 19.38 703,758
12/11/2013 19.71 19.74 19.36 19.45 669,056
12/10/2013 20 20.23 19.57 19.66 1,068,389
12/09/2013 19.83 20.16 19.83 20 625,485
12/06/2013 19.91 20 19.73 19.86 765,727
12/05/2013 19.53 19.76 19.47 19.67 615,753
12/04/2013 19.62 19.81 19.42 19.6 677,158
12/03/2013 19.37 19.79 19.31 19.51 694,358
12/02/2013 19.4 19.75 19.22 19.47 838,359
11/29/2013 19.57 19.7 19.31 19.42 440,321
11/27/2013 19.39 19.5 19.27 19.5 693,767
11/26/2013 19.23 19.43 19.08 19.34 753,458
11/25/2013 19.26 19.39 19.16 19.29 598,556
11/22/2013 19.26 19.31 19 19.29 918,820
11/21/2013 18.85 19.35 18.85 19.32 982,834
11/20/2013 19.13 19.2899 18.7 18.76 1,246,830
11/19/2013 18.94 19.39 18.9 19 673,123
11/18/2013 18.83 19.17 18.771 19.01 665,753
11/15/2013 19.02 19.18 18.96 19.11 444,547
11/14/2013 18.86 19.09 18.72 19.01 506,329
11/13/2013 18.71 18.89 18.55 18.88 621,287
11/12/2013 18.94 19.06 18.71 18.91 608,163
11/11/2013 19.04 19.12 18.88 19.07 496,196
11/08/2013 18.45 19.09 18.342 19.05 811,581
11/07/2013 18.86 18.99 18.44 18.49 1,106,010
11/06/2013 18.75 18.82 18.47 18.73 806,794
11/05/2013 18.4 18.73 18.07 18.56 1,327,778
11/04/2013 18.54 18.67 18.43 18.46 1,111,322
11/01/2013 18.32 18.6 18.18 18.48 1,513,011
10/31/2013 18.34 18.63 18.295 18.36 1,105,347
10/30/2013 18.53 18.59 18.27 18.31 817,207
10/29/2013 18.32 18.55 18.22 18.55 834,474
10/28/2013 18.17 18.385 18.14 18.34 924,435
10/25/2013 18.2 18.31 17.94 18.22 1,045,594
10/24/2013 17.62 18.2 17.62 18.15 1,278,470
10/23/2013 17.29 17.63 17 17.61 728,925
10/22/2013 17.48 17.5 17.25 17.34 934,509
10/21/2013 17.25 17.4 17.16 17.33 929,228
10/18/2013 17.36 17.36 17.1 17.21 994,806
10/17/2013 16.68 17.235 16.65 17.15 735,348
10/16/2013 16.91 16.95 16.65 16.7 650,681
10/15/2013 16.79 17.06 16.78 16.85 816,196
10/14/2013 16.47 16.88 16.47 16.8 851,113
10/11/2013 16.41 16.69 16.41 16.64 724,138
10/10/2013 16.33 16.59 16.31 16.52 895,323
10/09/2013 16.34 16.34 16.05 16.13 1,035,365
10/08/2013 16.4 16.5 16.23 16.25 736,702
10/07/2013 16.41 16.55 16.24 16.44 947,855
10/04/2013 16.33 16.57 16.29 16.49 830,473
10/03/2013 16.59 16.67 16.32 16.34 843,040
10/02/2013 16.59 16.68 16.49 16.59 1,222,277
10/01/2013 16.89 17.19 16.66 16.7 1,878,823
09/30/2013 16.74 17.07 16.65 16.95 951,397
09/27/2013 16.86 17.05 16.76 16.98 744,078
09/26/2013 17 17.11 16.96 17.05 640,934
09/25/2013 16.98 17.15 16.92 16.96 630,383
09/24/2013 16.99 17.15 16.97 16.98 939,156
09/23/2013 16.87 17.17 16.87 16.98 846,347
09/20/2013 17 17.02 16.8 16.91 1,752,146
09/19/2013 17.02 17.092 16.76 16.94 698,203
09/18/2013 16.75 17.02 16.37 16.95 893,305
09/17/2013 16.34 16.62 16.32 16.57 711,506
09/16/2013 16.57 16.72 16.33 16.39 869,714
09/13/2013 16.56 16.6 16.23 16.27 798,349
09/12/2013 16.21 16.28 16.01 16.15 710,615
09/11/2013 16.09 16.36 15.835 16.33 818,061
09/10/2013 16.09 16.33 15.9 16.14 657,540
09/09/2013 15.62 16.03 15.62 15.96 544,035
09/06/2013 15.53 15.78 15.38 15.53 792,948
09/05/2013 15.05 15.99 15.05 15.44 1,641,071
09/04/2013 14.86 15.02 14.86 14.98 560,525
09/03/2013 15.23 15.39 14.69 14.91 1,313,569
08/30/2013 15.18 15.22 14.67 14.88 1,429,861
08/29/2013 15.28 15.32 15.12 15.21 699,400
08/28/2013 15.39 15.43 15.19 15.29 777,216
08/27/2013 15.66 15.76 15.37 15.4 859,200
08/26/2013 15.7 16.05 15.7 15.86 672,346
08/23/2013 15.63 15.77 15.54 15.63 380,176
08/22/2013 15.26 15.74 15.26 15.62 400,089
08/21/2013 15.62 15.62 15.15 15.15 803,468
08/20/2013 15.34 15.77 15.27 15.71 734,961
08/19/2013 15.69 15.71 15.33 15.38 410,135
08/16/2013 15.69 15.9 15.66 15.71 587,582
08/15/2013 15.82 15.88 15.54 15.81 948,486
08/14/2013 16.05 16.2 15.92 15.96 902,788
08/13/2013 16.25 16.25 15.85 16.01 699,386
08/12/2013 15.88 16.213 15.85 16.2 647,582
08/09/2013 15.87 16.16 15.85 15.95 826,423
08/08/2013 15.75 16.08 15.69 15.82 780,743
08/07/2013 15.56 15.72 15.48 15.63 369,171
08/06/2013 15.64 15.68 15.53 15.61 512,824
08/05/2013 15.75 15.99 15.58 15.7 582,425
08/02/2013 15.84 15.92 15.59 15.76 446,003
08/01/2013 15.67 16.05 15.67 15.85 1,291,384
07/31/2013 15.51 15.72 15.47 15.49 704,311
07/30/2013 15.48 15.55 15.3 15.52 422,340
07/29/2013 15.46 15.55 15.32 15.46 513,067
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?