CMC: Historical Prices for COMMERCIAL METALS CO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.26	16.52	16.04	16.48	816,100	16.48
24-Nov-09	16.23	16.33	15.87	16.18	1,112,000	16.18
23-Nov-09	16.43	16.95	16.18	16.28	1,533,200	16.28
20-Nov-09	15.82	16.02	15.52	16.00	1,117,700	16.00
19-Nov-09	15.97	16.07	15.62	15.96	1,357,200	15.96
18-Nov-09	16.30	16.47	16.03	16.19	1,300,500	16.19
17-Nov-09	15.94	16.32	15.94	16.18	1,815,200	16.18
16-Nov-09	15.68	16.25	15.67	16.07	2,031,400	16.07
13-Nov-09	15.09	15.70	15.04	15.47	2,166,700	15.47
12-Nov-09	15.56	15.60	14.95	15.00	1,808,500	15.00
11-Nov-09	16.01	16.23	15.50	15.57	1,939,800	15.57
10-Nov-09	15.64	15.93	15.40	15.73	2,136,400	15.73
9-Nov-09	15.34	15.84	15.27	15.65	1,709,800	15.65
6-Nov-09	14.51	15.19	14.26	15.08	2,446,500	15.08
5-Nov-09	14.61	14.80	14.39	14.69	1,435,500	14.69
4-Nov-09	14.63	15.03	14.30	14.36	1,951,500	14.36
3-Nov-09	13.64	14.86	13.37	14.45	3,809,600	14.45
2-Nov-09	14.46	14.87	13.30	13.79	4,349,800	13.79
30-Oct-09	15.53	15.63	14.15	14.84	4,243,700	14.84
29-Oct-09	15.39	16.03	15.39	15.87	1,673,100	15.87
28-Oct-09	15.69	15.87	14.87	15.17	2,065,600	15.17
27-Oct-09	16.48	16.53	15.82	15.89	1,375,700	15.89
26-Oct-09	16.79	17.32	16.24	16.45	1,068,400	16.45
23-Oct-09	17.19	17.49	16.62	16.83	1,341,300	16.83
22-Oct-09	17.02	17.22	16.48	17.14	1,306,400	17.14
21-Oct-09	17.20	17.66	17.10	17.13	2,457,400	17.13
20-Oct-09	18.04	18.04	17.08	17.30	1,975,200	17.30
19-Oct-09	18.08	18.08	17.65	17.85	1,319,000	17.85
16-Oct-09	18.62	18.62	17.90	17.91	1,339,600	17.91
15-Oct-09	18.39	18.88	18.20	18.79	1,621,300	18.79
14-Oct-09	18.09	18.60	18.05	18.53	1,143,800	18.53
13-Oct-09	17.81	17.90	17.36	17.81	1,430,300	17.81
12-Oct-09	18.23	18.43	17.73	17.85	1,015,500	17.85
9-Oct-09	18.13	18.25	17.54	17.95	1,432,200	17.95
8-Oct-09	17.93	18.33	17.67	18.17	1,491,600	18.17
7-Oct-09	17.63	17.93	17.33	17.66	1,595,000	17.66
6-Oct-09	18.07	18.36	17.39	17.70	1,862,400	17.70
5-Oct-09	17.04	17.87	17.00	17.78	1,760,300	17.78
2-Oct-09	17.04	17.33	16.77	16.90	2,114,300	16.90
1-Oct-09	17.83	17.94	17.25	17.33	2,213,600	17.33
30-Sep-09	18.27	18.42	17.69	17.90	2,295,500	17.90
30-Sep-09	$ 0.12 Dividend
29-Sep-09	18.64	18.84	18.20	18.22	2,178,400	18.10
28-Sep-09	18.33	18.90	18.08	18.58	1,418,000	18.46
25-Sep-09	18.75	19.13	18.15	18.26	1,919,900	18.14
24-Sep-09	19.50	19.64	18.63	18.89	2,061,000	18.77
23-Sep-09	20.50	20.80	19.48	19.49	2,850,900	19.36
22-Sep-09	20.70	21.29	20.70	21.11	1,404,500	20.97
21-Sep-09	20.04	20.50	19.72	20.34	1,694,200	20.21
18-Sep-09	20.29	20.50	19.82	20.32	1,339,000	20.19
17-Sep-09	20.14	20.72	19.95	20.05	1,139,500	19.92
16-Sep-09	19.98	20.35	19.71	20.25	1,690,200	20.12
15-Sep-09	19.15	19.97	19.02	19.82	1,301,000	19.69
14-Sep-09	18.50	19.40	18.43	19.23	1,156,300	19.10
11-Sep-09	19.15	19.35	18.63	18.94	935,800	18.82
10-Sep-09	18.40	19.13	18.04	19.04	1,093,300	18.91
9-Sep-09	18.27	18.65	17.93	18.49	912,600	18.37
8-Sep-09	17.75	18.44	17.69	18.22	1,764,800	18.10
4-Sep-09	17.06	17.54	16.94	17.46	955,900	17.35
3-Sep-09	16.72	17.06	16.71	17.00	1,082,000	16.89
2-Sep-09	16.51	16.86	16.27	16.62	1,365,400	16.51
1-Sep-09	16.98	17.40	16.40	16.50	1,629,000	16.39
31-Aug-09	17.53	17.57	16.87	16.93	1,737,000	16.82
28-Aug-09	17.87	18.18	17.55	17.86	1,222,500	17.74
27-Aug-09	17.55	17.80	16.76	17.55	1,246,700	17.43
26-Aug-09	17.85	17.98	17.34	17.51	993,700	17.39
25-Aug-09	18.13	18.34	17.74	17.88	1,127,300	17.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions