CMC - Commercial Metals Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201722.0022.1521.7321.9321.931,594,100
Oct 19, 201721.3221.8721.1921.8321.831,583,800
Oct 18, 201721.1021.6321.1021.5921.591,622,000
Oct 17, 201721.2021.3120.9321.1421.141,893,300
Oct 16, 201721.0021.0220.4120.5020.501,315,700
Oct 13, 201720.8320.9920.5720.7820.782,688,900
Oct 12, 201720.0020.4719.9320.4120.411,958,300
Oct 11, 201719.2620.3019.0720.1020.105,407,800
Oct 10, 201718.7018.9218.3918.8018.801,713,900
Oct 09, 201718.8818.9518.4418.6118.611,409,500
Oct 06, 201719.1319.1818.7618.8818.881,284,000
Oct 05, 201719.2719.4719.1319.1919.191,268,000
Oct 04, 201719.2719.4019.1119.1319.13940,400
Oct 03, 201719.4719.5119.0219.2519.251,046,000
Oct 02, 201719.0119.5018.9719.3519.351,606,500
Sep 29, 201718.7819.2018.7819.0319.031,251,400
Sep 28, 201718.8218.8718.4718.7818.781,286,900
Sep 27, 201718.4818.9718.1318.8118.812,291,700
Sep 26, 201718.2118.5618.2018.2718.271,232,400
Sep 25, 201718.1318.3217.9018.2118.211,502,300
Sep 22, 201717.7318.2617.6718.2118.211,092,300
Sep 21, 201718.4618.5417.8617.9017.901,917,800
Sep 20, 201718.1618.6718.1018.5918.591,798,600
Sep 19, 201718.2118.2417.8518.0718.071,749,100
Sep 18, 201718.0918.4218.0218.2118.211,215,100
Sep 15, 201717.4718.1217.4618.0618.063,317,600
Sep 14, 201717.8017.8417.3817.5717.572,084,200
Sep 13, 201718.0418.1617.8617.9217.922,283,200
Sep 12, 201718.0818.3717.8118.2218.222,897,100
Sep 11, 201718.6718.7318.2018.2418.241,473,000
Sep 08, 201718.4118.5218.1518.4718.471,884,500
Sep 07, 201718.7518.9018.3118.5418.542,339,100
Sep 06, 201719.0319.2618.7718.8718.873,192,800
Sep 05, 201719.1719.4018.7218.9218.922,309,900
Sep 01, 201719.0219.2119.0219.0319.031,417,400
Aug 31, 201719.2019.2518.8118.8918.891,845,700
Aug 30, 201718.4919.1218.3619.0219.023,170,600
Aug 29, 201717.6318.6917.5218.5218.523,365,600
Aug 28, 201717.7817.9717.7017.8717.87964,200
Aug 25, 201717.7417.8317.5017.7017.70726,600
Aug 24, 201717.6817.7617.4117.5717.57890,400
Aug 23, 201717.2517.7517.1517.6417.641,035,500
Aug 22, 201717.2517.5217.0517.4717.471,232,000
Aug 21, 201717.3617.3617.0617.0817.082,043,200
Aug 18, 201717.2217.4217.1717.3117.311,889,700
Aug 17, 201717.9317.9717.3217.3417.341,992,100
Aug 16, 201718.0618.3718.0418.1318.131,988,900
Aug 15, 201718.2818.4417.8417.9217.922,040,500
Aug 14, 201718.3818.4518.1318.2618.261,322,600
Aug 11, 201718.4818.6818.2918.3918.39978,500
Aug 10, 201718.5918.9018.5218.6518.651,357,100
Aug 09, 201718.8018.9418.6518.6718.671,836,900
Aug 08, 201719.0819.3918.6519.0019.001,782,200
Aug 07, 201719.0219.3919.0019.2019.202,947,500
Aug 04, 201718.6218.9218.5218.8318.831,962,900
Aug 03, 201718.4618.6018.3018.5118.511,584,300
Aug 02, 201718.3118.5418.0918.4918.491,384,500
Aug 01, 201718.6818.6818.2518.3718.371,770,000
Jul 31, 201718.6518.9018.3218.6018.603,182,300
Jul 28, 201719.3019.3018.4018.4218.423,515,100
Jul 27, 201719.3419.6619.0819.3719.372,674,800
Jul 26, 201720.7820.7919.3519.4519.452,924,500
Jul 25, 201720.3621.0020.3620.7620.763,012,200
Jul 24, 201720.0320.1719.7120.0020.001,608,500
Jul 21, 201720.5320.5320.0320.0420.042,322,500
Jul 20, 201720.2120.7720.0420.4620.462,529,500
Jul 19, 201719.8320.3319.7420.2720.272,046,600
Jul 18, 201719.9019.9519.4319.7319.731,647,700
Jul 17, 201719.9020.1819.8620.0120.011,236,500
Jul 14, 201720.2820.3219.8119.8319.831,489,600
Jul 13, 201720.0620.5019.5720.2620.262,481,200
Jul 12, 201719.8520.1019.7519.9519.952,602,800
Jul 11, 201719.3119.7819.1719.6919.691,732,900
Jul 10, 201719.0219.5218.8719.2619.261,510,900
Jul 07, 201719.4819.5918.8019.2319.232,190,700
Jul 06, 201719.6320.0619.4719.5019.501,521,800
Jul 05, 201719.9419.9519.2719.6919.691,940,500
Jul 03, 201719.5320.0119.2919.9519.951,173,400
Jul 03, 20170.12 Dividend
Jun 30, 201719.2619.8319.2619.4319.312,988,400
Jun 29, 201719.3119.3918.9319.2519.131,876,500
Jun 28, 201718.6819.1418.6319.0718.952,959,600
Jun 27, 201719.0419.2018.4018.4118.302,561,600
Jun 26, 201719.2019.2118.6518.8018.681,575,500
Jun 23, 201719.0019.3318.5719.1419.023,094,500
Jun 22, 201719.8419.9318.1118.8018.684,405,000
Jun 21, 201718.7718.8918.3118.4118.303,315,700
Jun 20, 201718.6118.8318.4418.6718.551,980,700
Jun 19, 201718.9619.3718.7418.7718.652,819,200
Jun 16, 201718.4219.0818.3618.7118.592,308,700
Jun 15, 201718.9719.1518.4318.5318.423,148,800
Jun 14, 201720.1420.1418.8219.4219.303,847,300
Jun 13, 201719.7320.6019.6520.1420.022,947,600
Jun 12, 201719.1919.6619.1319.4019.281,137,100
Jun 09, 201718.7919.3618.7419.1919.071,596,100
Jun 08, 201717.3419.0517.3418.9118.791,954,900
Jun 07, 201718.4718.6218.0218.2418.131,334,700
Jun 06, 201718.5918.5918.2118.4418.331,243,000
Jun 05, 201718.3818.8918.3518.7118.59929,000
Jun 02, 201718.4718.6618.3818.4118.30920,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...