Quantcast

Commercial Metals Company Common Stock Historical Stock Prices

CMC 
$17.33
*  
0.25
1.42%
Get CMC Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading CMC now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CMC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 17.50 17.53 17.10 17.33 752,524
04/22/2019 17.53 17.53 17.1 17.33 752,524
04/18/2019 17.81 17.9069 17.3701 17.58 811,617
04/17/2019 18.05 18.26 17.78 17.87 1,288,757
04/16/2019 17.75 18.01 17.67 17.95 765,078
04/15/2019 17.59 17.75 17.39 17.71 833,041
04/12/2019 17.67 17.83 17.46 17.59 847,353
04/11/2019 17.43 17.6 17.2 17.4 1,029,050
04/10/2019 17.62 17.655 17.36 17.52 876,731
04/09/2019 17.95 18.16 17.52 17.61 1,254,185
04/08/2019 18.25 18.265 17.95 18.12 966,534
04/05/2019 18.17 18.37 18.12 18.25 746,081
04/04/2019 18.08 18.16 17.855 18.06 1,200,081
04/03/2019 17.88 18.33 17.88 18.11 1,732,652
04/02/2019 17.57 17.57 17.185 17.37 1,381,851
04/01/2019 17.39 17.725 17.27 17.55 1,159,157
03/29/2019 17.12 17.36 17.05 17.08 1,822,648
03/28/2019 16.87 16.93 16.5375 16.89 1,440,717
03/27/2019 16.72 16.86 16.4 16.8 1,689,450
03/26/2019 16.93 16.95 16.5 16.75 1,283,140
03/25/2019 16.61 16.78 16.33 16.66 1,814,418
03/22/2019 17.5 17.54 16.52 16.65 2,922,618
03/21/2019 15.99 17.46 15.9388 17.37 2,564,850
03/20/2019 16.08 16.285 15.84 16.06 1,820,074
03/19/2019 16.29 16.47 16.06 16.13 1,656,936
03/18/2019 16.04 16.28 15.915 16.18 1,543,032
03/15/2019 15.78 16.12 15.76 15.92 2,706,283
03/14/2019 16.06 16.12 15.78 15.79 1,229,526
03/13/2019 16.32 16.37 16.12 16.17 1,414,639
03/12/2019 15.94 16.28 15.94 16.2 1,629,423
03/11/2019 15.65 15.89 15.53 15.87 1,257,750
03/08/2019 15.8 15.85 15.48 15.65 2,125,281
03/07/2019 16.4 16.4255 15.91 16.02 1,863,269
03/06/2019 17.03 17.05 16.41 16.41 1,392,243
03/05/2019 17.03 17.28 16.985 16.99 1,530,087
03/04/2019 16.92 17.15 16.73 17.05 1,012,658
03/01/2019 16.62 17.19 16.58 16.86 1,001,960
02/28/2019 16.74 16.76 16.44 16.55 1,331,377
02/27/2019 16.74 16.88 16.59 16.79 1,440,666
02/26/2019 16.85 16.99 16.73 16.77 1,166,192
02/25/2019 17.05 17.07 16.75 16.91 1,814,114
02/22/2019 17.01 17.09 16.75 16.99 1,587,057
02/21/2019 16.75 16.97 16.58 16.84 1,456,842
02/20/2019 16.32 17.0686 16.29 16.75 1,606,282
02/19/2019 15.86 16.28 15.8408 16.22 1,452,009
02/15/2019 16.1 16.2 15.845 15.92 1,366,263
02/14/2019 16.05 16.085 15.89 15.91 1,140,029
02/13/2019 16.31 16.31 15.89 16.14 1,055,430
02/12/2019 15.82 16.19 15.82 16.16 1,235,043
02/11/2019 15.68 15.83 15.56 15.7 1,415,486
02/08/2019 16.13 16.17 15.52 15.63 2,656,454
02/07/2019 17.11 17.11 16.11 16.23 3,026,179
02/06/2019 17.37 17.41 17.225 17.33 816,733
02/05/2019 17.59 17.59 17.26 17.39 1,443,460
02/04/2019 17.44 17.58 17.33 17.55 719,425
02/01/2019 17.45 17.64 17.34 17.49 1,029,744
01/31/2019 17.35 17.565 16.945 17.45 1,541,033
01/30/2019 17.37 17.6601 17.1 17.49 1,204,228
01/29/2019 17.26 17.38 16.93 17.09 1,520,177
01/28/2019 16.97 17.19 16.85 17.05 1,631,835
01/25/2019 16.8 17.28 16.67 17.2 1,564,103
01/24/2019 16.38 16.55 16.31 16.42 1,092,677
01/23/2019 16.87 16.98 16.2465 16.44 1,317,906
01/22/2019 16.79 17.005 16.61 16.76 1,622,506
*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?



Smart Portfolio