CMC - Commercial Metals Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201918.6219.0718.5518.7418.741,305,300
Oct 17, 201919.3919.6918.4718.6518.652,373,000
Oct 16, 201919.2719.5119.0019.2419.241,282,300
Oct 15, 201918.8919.7118.5719.4419.442,101,600
Oct 14, 201918.4918.8618.2918.7518.752,147,500
Oct 11, 201918.1919.0318.1518.8718.871,690,700
Oct 10, 201917.7017.7617.4017.7317.731,051,300
Oct 09, 201917.5217.5217.1617.4517.45756,600
Oct 08, 201917.3117.4617.1817.2917.29968,300
Oct 07, 201917.6418.0617.5517.6217.62817,200
Oct 04, 201917.4917.6517.1317.6417.641,077,100
Oct 03, 201916.9817.5816.9217.4717.471,536,100
Oct 02, 201917.0917.2416.8117.0417.041,466,600
Oct 01, 201917.5318.0117.2617.3317.331,561,500
Sep 30, 201916.7417.5816.6617.3817.381,629,400
Sep 27, 201916.9217.2316.6316.7416.741,382,600
Sep 26, 201917.4217.5816.1616.7916.793,088,200
Sep 25, 201917.2218.0217.1617.8517.851,790,100
Sep 24, 201917.8417.8817.1117.2417.241,643,800
Sep 23, 201917.3818.1817.2817.9017.901,334,900
Sep 20, 201918.3918.4117.8017.9717.972,615,400
Sep 19, 201918.3418.7218.3118.3718.371,291,600
Sep 18, 201918.7819.1318.4718.6918.691,166,000
Sep 17, 201918.6819.0118.3018.8918.892,038,200
Sep 16, 201918.5619.0918.5418.9618.961,823,300
Sep 13, 201918.9419.0218.6118.7618.761,378,900
Sep 12, 201918.5918.9018.2218.5918.592,039,100
Sep 11, 201917.6118.6717.2018.5218.522,758,800
Sep 10, 201916.6017.4516.4617.4317.431,835,700
Sep 09, 201916.0216.5315.9716.5116.511,102,800
Sep 06, 201916.0716.1715.7915.8515.85677,300
Sep 05, 201915.8016.2615.7015.9615.96951,400
Sep 04, 201915.3915.8415.3215.5415.541,505,100
Sep 03, 201915.3915.4315.0015.0615.061,784,900
Aug 30, 201915.7315.8015.4615.6715.671,039,900
Aug 29, 201915.5815.8315.5815.6615.66724,800
Aug 28, 201914.9115.4514.6915.2915.291,267,700
Aug 27, 201915.5015.6914.9514.9614.961,863,600
Aug 26, 201915.4015.5014.9515.3415.34869,000
Aug 23, 201915.7315.8215.1115.1415.141,132,200
Aug 22, 201916.4516.4515.8715.9115.911,001,100
Aug 21, 201916.6816.6816.3916.4016.40899,200
Aug 20, 201916.1316.5016.0616.4216.42990,000
Aug 19, 201916.0716.3915.9316.2916.29971,000
Aug 16, 201915.3915.9315.2915.7315.731,163,000
Aug 15, 201915.8015.8015.1015.2815.281,266,200
Aug 14, 201916.1316.1615.6315.7015.701,597,300
Aug 13, 201916.1117.0016.1116.5316.531,188,200
Aug 12, 201916.2416.3316.0416.1916.19802,700
Aug 09, 201916.6216.6616.1016.3416.34724,200
Aug 08, 201916.3616.8616.3616.8516.851,046,600
Aug 07, 201916.2416.4316.0316.2216.221,662,800
Aug 06, 201916.2616.5916.0816.5616.56938,800
Aug 05, 201916.2216.3516.0316.2516.25732,600
Aug 02, 201916.5816.7516.1816.6516.651,370,900
Aug 01, 201917.4317.5216.5216.7416.741,741,600
Jul 31, 201918.2118.2517.3117.5117.511,302,800
Jul 30, 201917.8218.2217.6418.2118.211,152,700
Jul 29, 201918.0018.0817.8218.0418.04703,400
Jul 26, 201917.9418.0617.6918.0518.051,291,900
Jul 25, 201918.3618.4517.8417.9417.941,314,500
Jul 24, 201918.0018.4818.0018.4318.43793,800
Jul 23, 201918.0918.2517.9018.2018.201,073,300
Jul 22, 201918.3018.5117.8717.9617.961,563,900
Jul 19, 201918.1718.3718.0718.2418.241,316,200
Jul 18, 201917.8618.1817.8518.0918.09965,200
Jul 17, 201918.0018.1417.7217.9717.971,091,400
Jul 16, 201917.5318.3817.4918.1118.111,543,100
Jul 15, 201917.8517.9217.3717.6017.60905,000
Jul 12, 201917.3217.7517.1917.7317.731,470,700
Jul 11, 201917.1517.4117.0717.2217.221,561,700
Jul 10, 201917.7717.9217.4117.4417.441,112,400
Jul 09, 201917.4717.6117.2117.6117.611,290,200
Jul 08, 201917.7017.8917.4617.6217.621,347,500
Jul 05, 201917.4717.8417.3817.8117.811,013,100
Jul 03, 201917.9417.9417.5117.7117.71590,100
Jul 03, 20190.12 Dividend
Jul 02, 201917.8918.2017.6618.0617.941,962,900
Jul 01, 201918.0818.1717.7918.0417.921,474,300
Jun 28, 201917.6417.9417.6317.8517.733,420,800
Jun 27, 201917.3817.6917.3117.6117.491,819,000
Jun 26, 201917.0717.4016.7917.2817.172,053,100
Jun 25, 201917.0017.1216.6816.7516.642,366,000
Jun 24, 201917.1717.3016.8916.9116.802,381,600
Jun 21, 201916.9617.3816.8217.0916.985,976,100
Jun 20, 201916.8517.3616.2816.9216.813,890,100
Jun 19, 201915.9116.1615.7015.8815.771,984,200
Jun 18, 201915.4016.1215.3715.6915.591,608,800
Jun 17, 201915.0215.4414.8615.2515.151,692,700
Jun 14, 201915.1315.2814.8315.1215.021,144,900
Jun 13, 201914.8315.3614.6215.2015.101,808,300
Jun 12, 201914.7714.9414.6114.8414.741,379,400
Jun 11, 201914.9115.0414.7714.8214.721,393,300
Jun 10, 201914.5214.7214.4414.5014.401,115,600
Jun 07, 201914.4014.6014.2614.4714.37928,300
Jun 06, 201914.2414.5014.1114.3714.271,035,900
Jun 05, 201914.4714.4714.0814.2814.19917,300
Jun 04, 201914.0214.5613.9914.4314.331,127,400
Jun 03, 201913.3613.8613.2913.7813.691,641,600
May 31, 201913.4713.6013.2713.3513.262,156,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...