Quantcast

Commercial Metals Company Common Stock Historical Stock Prices

CMC 
$19.66
*  
0.25
1.29%
Get CMC Alerts
*Delayed - data as of Nov. 13, 2018  -  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
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 13-AUG-2018 TO 13-NOV-2018

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 19.55 20.08 19.45 19.66 772,340
11/13/2018 19.48 20.08 19.45 19.66 776,350
11/12/2018 19.55 19.73 19.21 19.41 753,458
11/09/2018 19.9 20.11 19.44 19.52 928,054
11/08/2018 20.32 20.44 20.005 20.15 834,528
11/07/2018 20.74 20.88 20.19 20.33 1,399,557
11/06/2018 20.35 20.55 20.15 20.43 1,146,263
11/05/2018 20.62 21.05 20.45 20.51 2,680,096
11/02/2018 19.9 20.58 19.61 20.48 1,981,651
11/01/2018 19.33 19.8867 19.04 19.69 1,302,771
10/31/2018 18.47 19.14 18.17 19.06 1,648,909
10/30/2018 17.71 18.31 17.66 18.1 1,297,513
10/29/2018 17.99 18.36 17.68 17.84 1,500,686
10/26/2018 18.45 18.76 17.35 17.74 2,401,815
10/25/2018 17.9 19.06 17.45 18.92 3,726,542
10/24/2018 18.08 18.23 17.26 17.27 2,352,528
10/23/2018 17.74 18.34 17.45 18.17 1,232,556
10/22/2018 18.06 18.21 17.94 18.15 675,785
10/19/2018 18.46 18.46 17.94 18.06 1,191,472
10/18/2018 18.52 18.58 18.21 18.42 1,450,715
10/17/2018 18.47 18.57 18.17 18.53 1,668,630
10/16/2018 18.69 18.72 18.27 18.49 1,667,163
10/15/2018 18.91 19.07 18.43 18.55 2,157,813
10/12/2018 19.22 19.33 18.7 19.12 2,165,302
10/11/2018 19.26 19.5406 18.92 19 1,011,682
10/10/2018 19.99 20.15 19.35 19.37 1,225,459
10/09/2018 19.99 20.3 19.84 20.13 1,256,142
10/08/2018 20 20.17 19.76 20.04 999,313
10/05/2018 20 20.11 19.71 20.08 1,293,133
10/04/2018 20.79 20.99 20.07 20.11 1,429,281
10/03/2018 20.25 20.85 20.19 20.77 1,114,540
10/02/2018 20.71 20.79 20.2 20.22 1,216,893
10/01/2018 20.66 20.83 20.42 20.68 980,158
09/28/2018 20.28 20.67 20.21 20.52 951,144
09/27/2018 20.31 20.47 20.19 20.35 1,051,224
09/26/2018 20.27 20.56 20.21 20.24 940,738
09/25/2018 20.51 20.72 20.27 20.41 1,120,330
09/24/2018 20.6 20.9751 20.31 20.39 1,192,766
09/21/2018 21.08 21.14 20.405 20.46 2,875,312
09/20/2018 21.89 21.9 20.97 21.08 1,303,329
09/19/2018 21.19 21.82 21.14 21.56 914,682
09/18/2018 21.51 21.55 20.99 21.04 1,609,359
09/17/2018 21.16 21.57 21.16 21.29 931,108
09/14/2018 21.4 21.4 20.9 21.15 1,095,692
09/13/2018 20.9 21.36 20.59 21.32 1,835,736
09/12/2018 20.34 20.78 20.21 20.7 815,714
09/11/2018 20.01 20.4 19.79 20.3 932,174
09/10/2018 20.94 21.02 20.26 20.34 973,749
09/07/2018 21.26 21.295 20.635 20.82 1,310,129
09/06/2018 21.45 21.67 21.1 21.37 953,413
09/05/2018 21.24 21.64 21.1 21.41 978,544
09/04/2018 21.3 21.64 21.06 21.29 881,353
08/31/2018 21.32 21.62 21.25 21.6 924,730
08/30/2018 21.75 21.77 21.32 21.52 710,838
08/29/2018 21.78 22.03 21.51 21.87 759,472
08/28/2018 22.09 22.19 21.62 21.78 679,569
08/27/2018 21.94 22.31 21.83 21.87 755,736
08/24/2018 21.79 22.04 21.63 21.92 952,520
08/23/2018 22.22 22.28 21.49 21.54 935,851
08/22/2018 22.32 22.43 22.19 22.29 418,762
08/21/2018 21.86 22.56 21.86 22.26 722,187
08/20/2018 21.66 21.94 21.55 21.84 538,027
08/17/2018 21.09 21.5 20.86 21.44 605,821
08/16/2018 21.04 21.35 20.92 21.15 562,585
08/15/2018 21.11 21.35 20.43 20.78 840,349
08/14/2018 22.19 22.58 21.49 21.53 1,367,379
08/13/2018 21.83 22.22 21.615 21.8 1,080,164
*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