Commercial Metals Company Historical Stock Prices

CMC 
$16.1401
*  
unch
unch
Get CMC Alerts
*Delayed - data as of Dec. 26, 2014 10:10 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
10:10  16.15  16.34  16.06  16.1401 71,713
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
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
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?