Historical Stock Prices

CMC 
$16.08
*  
0.25
1.53%
Get CMC Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 16.36 16.36 15.71 16.08 2,052,818
07/01/2015 16.17 16.44 16.03 16.33 1,758,290
06/30/2015 17.07 17.15 15.96 16.08 2,564,688
06/29/2015 17.05 17.46 16.81 16.83 2,529,101
06/26/2015 16.95 17.759 16.82 17.29 5,042,681
06/25/2015 16.95 17.55 16.58 16.76 3,340,011
06/24/2015 16.87 16.96 16.535 16.62 1,122,523
06/23/2015 16.62 16.89 16.48 16.86 965,049
06/22/2015 16.68 16.72 16.3075 16.62 997,006
06/19/2015 16.66 16.88 16.56 16.57 1,269,521
06/18/2015 16.52 16.76 16.39 16.72 994,670
06/17/2015 16.43 16.46 16.13 16.45 658,155
06/16/2015 16.25 16.49 16.15 16.39 634,308
06/15/2015 16.36 16.45 16.01 16.34 949,129
06/12/2015 16.75 16.75 16.31 16.55 975,891
06/11/2015 16.63 16.87 16.58 16.78 1,382,551
06/10/2015 16.38 16.99 16.23 16.66 1,754,548
06/09/2015 15.91 16.34 15.9 16.19 875,251
06/08/2015 16.29 16.31 15.75 15.83 787,903
06/05/2015 16.28 16.39 16.14 16.29 632,301
06/04/2015 16.46 16.6 16.24 16.3 477,174
06/03/2015 16.47 16.86 16.32 16.64 752,063
06/02/2015 16.06 16.57 16.06 16.44 546,834
06/01/2015 16.12 16.17 15.81 16.05 559,478
05/29/2015 16.03 16.13 15.93 16.07 556,938
05/28/2015 16.1 16.1 15.95 16.09 473,377
05/27/2015 15.93 16.19 15.7927 16.16 429,860
05/26/2015 16.35 16.39 15.77 15.93 609,271
05/22/2015 16.3 16.495 16.08 16.43 675,473
05/21/2015 16.42 16.44 16.21 16.28 460,505
05/20/2015 16.23 16.53 16.16 16.42 482,490
05/19/2015 16.47 16.5 16.05 16.2 701,448
05/18/2015 16.57 16.675 16.34 16.51 569,147
05/15/2015 16.56 16.665 16.42 16.61 468,599
05/14/2015 16.54 16.82 16.45 16.6 709,095
05/13/2015 16.38 16.55 16.27 16.42 468,075
05/12/2015 16.53 16.61 16.19 16.34 543,642
05/11/2015 16.32 16.65 16.3 16.54 906,280
05/08/2015 16.31 16.34 16.13 16.29 488,150
05/07/2015 16 16.18 15.765 16.08 631,437
05/06/2015 16.33 16.38 16.02 16.11 815,934
05/05/2015 16.61 16.72 16.16 16.23 1,045,794
05/04/2015 16.61 16.7 16.39 16.57 795,992
05/01/2015 16.75 17.01 16.49 16.59 852,494
04/30/2015 16.57 16.83 16.44 16.6 1,805,419
04/29/2015 16.54 16.75 16.425 16.72 1,765,657
04/28/2015 16.6 16.95 16.57 16.83 1,333,877
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
01/26/2015 13.01 13.28 12.83 13.25 1,151,218
01/23/2015 13.57 13.57 12.96 12.99 1,016,386
01/22/2015 13.33 13.75 13.23 13.7 1,212,985
01/21/2015 13.05 13.2699 12.95 13.06 965,578
01/20/2015 13.15 13.16 12.89 13.04 1,293,195
01/16/2015 13 13.14 12.8 13.08 1,510,226
01/15/2015 13.41 13.471 13 13.05 1,525,667
01/14/2015 13.53 13.62 13.19 13.52 1,184,721
01/13/2015 14.17 14.34 13.745 13.88 1,415,589
01/12/2015 14.15 14.18 13.66 14.1 2,037,967
01/09/2015 14.45 14.49 14 14.21 2,122,602
01/08/2015 14.58 14.68 14.24 14.36 2,764,627
01/07/2015 14.46 14.58 13.92 14.26 3,982,948
01/06/2015 15.54 15.8 14.34 14.42 2,936,846
01/05/2015 15.92 15.96 15.38 15.46 1,085,554
01/02/2015 16.28 16.6 16.005 16.18 805,847
12/31/2014 16.51 16.6 16.28 16.29 536,033
12/30/2014 16.33 16.71 16.26 16.51 784,440
12/29/2014 16.24 16.59 16.24 16.35 540,568
12/26/2014 16.31 16.34 16.06 16.23 585,030
12/24/2014 16.18 16.23 15.91 16.14 362,952
12/23/2014 16.01 16.3456 15.98 16.21 592,790
12/22/2014 16.09 16.16 15.84 15.94 803,055
12/19/2014 15.83 16.19 15.7 16.1 1,656,710
12/18/2014 16.16 16.19 15.735 15.83 1,145,612
12/17/2014 15.39 15.94 15.09 15.89 1,022,965
12/16/2014 15.57 15.9 15.28 15.3 1,308,975
12/15/2014 15.7 15.89 15.51 15.54 1,578,925
12/12/2014 16.1 16.15 15.66 15.68 1,450,534
12/11/2014 16.06 16.38 15.97 16.29 1,267,346
12/10/2014 16 16.17 15.85 16.04 1,332,933
12/09/2014 15.68 16.17 15.67 16.1 889,205
12/08/2014 16.41 16.41 15.82 15.95 817,817
12/05/2014 16.27 16.68 16.24 16.42 652,345
12/04/2014 16.19 16.33 16.05 16.25 630,588
12/03/2014 15.79 16.31 15.78 16.26 1,425,015
12/02/2014 16.04 16.18 15.635 15.66 1,694,112
12/01/2014 16.15 16.28 15.93 15.98 667,939
11/28/2014 16.8 16.96 16.27 16.34 427,024
11/26/2014 17.23 17.23 16.93 16.98 401,721
11/25/2014 16.94 17.19 16.93 17.15 435,905
11/24/2014 16.83 17.08 16.82 16.94 493,578
11/21/2014 16.95 17.12 16.74 16.83 819,243
11/20/2014 16.15 16.63 16.12 16.57 778,671
11/19/2014 16.68 16.78 16.35 16.36 907,382
11/18/2014 16.74 17.1 16.74 16.87 702,186
11/17/2014 16.79 17.05 16.7064 16.82 603,369
11/14/2014 16.7 16.97 16.6 16.86 853,134
11/13/2014 17 17.13 16.66 16.69 788,831
11/12/2014 16.5 16.99 16.5 16.94 1,126,400
11/11/2014 16.59 16.725 16.45 16.65 596,473
11/10/2014 17 17.17 16.6 16.71 1,192,085
11/07/2014 16.48 17.11 16.48 17.01 1,243,310
11/06/2014 16.34 16.775 16.34 16.61 801,532
11/05/2014 16.52 16.59 16.09 16.42 1,251,897
11/04/2014 16.64 16.76 16.11 16.3 1,094,504
11/03/2014 17.25 17.25 16.63 16.74 1,491,995
10/31/2014 16.88 17.3 16.44 17.29 2,515,643
10/30/2014 16.94 16.95 16.25 16.51 1,784,965
10/29/2014 16.88 17.31 16.71 16.98 2,328,749
10/28/2014 16.52 16.9 16.33 16.88 1,549,600
10/27/2014 16.32 16.38 16.08 16.29 1,135,616
10/24/2014 16.04 16.77 15.96 16.59 1,926,972
10/23/2014 15.96 16.14 15.77 16.01 1,385,080
10/22/2014 15.88 15.985 15.63 15.7 1,137,687
10/21/2014 15.54 15.89 15.445 15.87 886,586
10/20/2014 15.12 15.445 15.11 15.38 586,177
10/17/2014 15.14 15.52 15.08 15.16 770,594
10/16/2014 14.43 15.1 14.405 14.97 1,165,232
10/15/2014 14.37 14.9 14.21 14.79 1,283,177
10/14/2014 14.83 15 14.5 14.58 1,441,374
10/13/2014 15.07 15.43 14.67 14.69 962,063
10/10/2014 15.33 15.53 14.91 14.93 782,580
10/09/2014 16 16 15.35 15.42 874,238
10/08/2014 15.7 16 15.35 15.99 1,270,832
10/07/2014 16 16.15 15.7 15.71 915,508
10/06/2014 16.41 16.52 16.13 16.13 838,662
10/03/2014 16.5 16.59 16.11 16.23 918,847
10/02/2014 16.64 16.76 16.21 16.39 960,743
10/01/2014 17.02 17.05 16.59 16.61 1,148,386
09/30/2014 17.4 17.45 17.015 17.07 1,028,287
09/29/2014 17.35 17.62 17.27 17.4 739,655
09/26/2014 17.72 17.75 17.45 17.61 749,844
09/25/2014 17.57 17.57 17.23 17.4 1,066,752
09/24/2014 18.001 18.01 17.63 17.71 917,675
09/23/2014 17.96 18.13 17.9 17.95 1,106,174
09/22/2014 18.08 18.19 17.84 17.97 1,247,035
09/19/2014 18.54 18.67 18.17 18.24 1,344,847
09/18/2014 18.51 18.64 18.33 18.54 1,167,479
09/17/2014 17.81 18.47 17.74 18.39 1,835,003
09/16/2014 17.33 17.675 17.33 17.59 627,825
09/15/2014 17.51 17.61 17.38 17.42 593,276
09/12/2014 17.75 17.75 17.38 17.47 625,689
09/11/2014 17.26 17.77 17.23 17.73 794,724
09/10/2014 17.79 17.815 17.32 17.42 1,107,358
09/09/2014 17.96 18.07 17.71 17.73 629,537
09/08/2014 17.99 18.135 17.96 17.99 1,035,692
09/05/2014 17.93 18.05 17.77 18.03 519,610
09/04/2014 18 18.32 17.89 17.99 964,675
09/03/2014 17.49 18.02 17.49 17.97 1,147,835
09/02/2014 17.35 17.54 17.22 17.47 1,111,099
08/29/2014 17.22 17.34 17 17.28 687,322
08/28/2014 17.37 17.38 17.13 17.2 588,567
08/27/2014 17.58 17.58 17.39 17.43 470,535
08/26/2014 17.25 17.55 17.22 17.51 752,912
08/25/2014 17.41 17.52 17.13 17.21 617,323
08/22/2014 17.23 17.28 16.985 17.25 734,461
08/21/2014 17.44 17.44 17.08 17.27 670,611
08/20/2014 17.67 17.67 17.305 17.41 625,816
08/19/2014 17.39 17.76 17.39 17.7 928,372
08/18/2014 17.2 17.44 17.15 17.38 628,308
08/15/2014 17.31 17.31 16.87 17.03 493,485
08/14/2014 17.15 17.18 17.01 17.14 397,209
08/13/2014 16.89 17.1 16.76 17.09 601,608
08/12/2014 16.9 16.98 16.66 16.77 795,147
08/11/2014 17.18 17.18 16.975 16.98 457,341
08/08/2014 16.9 17.11 16.85 17.03 563,298
08/07/2014 17.21 17.31 16.835 16.92 624,028
08/06/2014 16.98 17.372 16.91 17.19 665,931
08/05/2014 17.08 17.35 16.95 17.1 501,655
08/04/2014 17.22 17.25 16.86 17.2 761,144
08/01/2014 17.15 17.39 16.8801 17.07 959,806
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
*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?