CMC - Commercial Metals Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201915.9116.1615.7015.8815.881,983,400
Jun 18, 201915.4016.1215.3715.6915.691,608,800
Jun 17, 201915.0215.4414.8615.2515.251,692,700
Jun 14, 201915.1315.2814.8315.1215.121,144,900
Jun 13, 201914.8315.3614.6215.2015.201,808,300
Jun 12, 201914.7714.9414.6114.8414.841,379,400
Jun 11, 201914.9115.0414.7714.8214.821,393,300
Jun 10, 201914.5214.7214.4414.5014.501,115,600
Jun 07, 201914.4014.6014.2614.4714.47928,300
Jun 06, 201914.2414.5014.1114.3714.371,035,900
Jun 05, 201914.4714.4714.0814.2814.28917,300
Jun 04, 201914.0214.5613.9914.4314.431,127,400
Jun 03, 201913.3613.8613.2913.7813.781,641,600
May 31, 201913.4713.6013.2713.3513.352,156,100
May 30, 201914.0914.3113.7613.7913.791,436,500
May 29, 201914.2014.4314.0714.3814.381,041,900
May 28, 201914.7314.7714.3814.4114.41840,400
May 24, 201914.8715.2314.7014.7114.711,568,700
May 23, 201914.6314.7614.2014.6614.662,156,300
May 22, 201915.2215.3014.6614.8814.881,228,500
May 21, 201915.0315.4214.9615.3015.301,549,000
May 20, 201915.2415.2814.8414.9714.972,526,200
May 17, 201916.0016.1015.1415.4915.494,105,000
May 16, 201916.4916.6316.3316.3716.37956,400
May 15, 201916.0016.3715.8716.3616.361,007,700
May 14, 201916.1416.3516.0716.2216.22703,500
May 13, 201916.3716.4015.8816.0916.091,061,200
May 10, 201916.7616.9216.4716.8216.82872,200
May 09, 201916.4116.8116.3216.7716.77804,500
May 08, 201916.6617.0016.5816.6516.65722,300
May 07, 201916.9717.1516.6616.7816.78841,400
May 06, 201917.1817.4617.0917.2617.26747,800
May 03, 201917.0217.7117.0217.6917.69873,900
May 02, 201916.8016.9616.6816.8116.81955,400
May 01, 201917.3217.3216.8716.8816.88850,400
Apr 30, 201917.4517.4517.1317.2917.291,168,200
Apr 29, 201917.2517.4617.1817.4317.43655,600
Apr 26, 201917.3017.4817.1817.2717.271,103,700
Apr 25, 201917.6117.6116.9717.3017.30793,300
Apr 24, 201917.8218.0017.5617.5817.581,432,700
Apr 23, 201917.3417.9217.3417.7817.781,355,600
Apr 22, 201917.5317.5317.1017.3317.33752,500
Apr 18, 201917.8117.9117.3717.5817.58811,600
Apr 17, 201918.0518.2617.7817.8717.871,288,800
Apr 16, 201917.7518.0117.6717.9517.95765,100
Apr 15, 201917.5917.7517.3917.7117.71833,000
Apr 12, 201917.6717.8317.4617.5917.59847,400
Apr 11, 201917.4317.6017.2017.4017.401,029,100
Apr 10, 201917.6217.6617.3617.5217.52876,700
Apr 09, 201917.9518.1617.5217.6117.611,254,200
Apr 08, 201918.2518.2717.9518.1218.12966,500
Apr 05, 201918.1718.3718.1218.2518.25746,100
Apr 04, 201918.0818.1617.8618.0618.061,200,100
Apr 04, 20190.12 Dividend
Apr 03, 201917.8818.3317.8818.1117.991,732,700
Apr 02, 201917.5717.5717.1817.3717.251,381,900
Apr 01, 201917.3917.7317.2717.5517.431,159,200
Mar 29, 201917.1217.3617.0517.0816.971,822,600
Mar 28, 201916.8716.9316.5416.8916.781,440,700
Mar 27, 201916.7216.8616.4016.8016.691,689,500
Mar 26, 201916.9316.9516.5016.7516.641,283,100
Mar 25, 201916.6116.7816.3316.6616.551,814,400
Mar 22, 201917.5017.5416.5216.6516.542,922,600
Mar 21, 201915.9917.4615.9417.3717.252,564,900
Mar 20, 201916.0816.2915.8416.0615.951,820,700
Mar 19, 201916.2916.4716.0616.1316.021,738,200
Mar 18, 201916.0416.2815.9216.1816.071,543,000
Mar 15, 201915.7816.1215.7615.9215.812,706,300
Mar 14, 201916.0616.1215.7815.7915.691,232,700
Mar 13, 201916.3216.3716.1216.1716.061,414,600
Mar 12, 201915.9416.2815.9416.2016.091,629,400
Mar 11, 201915.6515.8915.5315.8715.761,257,800
Mar 08, 201915.8015.8515.4815.6515.552,125,300
Mar 07, 201916.4016.4315.9116.0215.911,863,300
Mar 06, 201917.0317.0516.4116.4116.301,392,200
Mar 05, 201917.0317.2816.9916.9916.881,544,800
Mar 04, 201916.9217.1516.7317.0516.941,012,700
Mar 01, 201916.6217.1916.5816.8616.751,002,000
Feb 28, 201916.7416.7616.4416.5516.441,331,400
Feb 27, 201916.7416.8816.5916.7916.681,440,700
Feb 26, 201916.8516.9916.7316.7716.661,166,200
Feb 25, 201917.0517.0716.7516.9116.801,814,100
Feb 22, 201917.0117.0916.7516.9916.881,587,100
Feb 21, 201916.7516.9716.5816.8416.731,456,800
Feb 20, 201916.3217.0716.2916.7516.641,606,300
Feb 19, 201915.8616.2815.8416.2216.111,452,000
Feb 15, 201916.1016.2015.8515.9215.811,366,300
Feb 14, 201916.0516.0915.8915.9115.801,140,000
Feb 13, 201916.3116.3115.8916.1416.031,055,400
Feb 12, 201915.8216.1915.8216.1616.051,243,400
Feb 11, 201915.6815.8315.5615.7015.601,415,500
Feb 08, 201916.1316.1715.5215.6315.532,656,500
Feb 07, 201917.1117.1116.1116.2316.123,026,200
Feb 06, 201917.3717.4117.2317.3317.22816,700
Feb 05, 201917.5917.5917.2617.3917.271,443,500
Feb 04, 201917.4417.5817.3317.5517.43719,400
Feb 01, 201917.4517.6417.3417.4917.371,029,700
Jan 31, 201917.3517.5716.9517.4517.331,541,000
Jan 30, 201917.3717.6617.1017.4917.371,204,200
Jan 29, 201917.2617.3816.9317.0916.981,520,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...