Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial Metals Company (NY: CMC )

54.02 -0.85 (-1.55%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 0.6593 0.6723 0.6559 0.6662 660,766 +0.01(+1.05%)
Apr 29, 2003 0.6563 0.6710 0.6529 0.6593 416,532 +0.00(+0.46%)
Apr 28, 2003 0.6542 0.6572 0.6524 0.6563 327,192 +0.00(+0.66%)
Apr 25, 2003 0.6546 0.6572 0.6438 0.6520 332,994 -0.00(-0.33%)
Apr 24, 2003 0.6641 0.6645 0.6499 0.6542 463,523 -0.01(-1.49%)
Apr 23, 2003 0.6499 0.6688 0.6464 0.6641 352,718 +0.01(+2.19%)
Apr 22, 2003 0.6520 0.6563 0.6451 0.6499 260,477 -0.00(-0.33%)
Apr 21, 2003 0.6387 0.6550 0.6356 0.6520 420,013 +0.01(+1.75%)
Apr 17, 2003 0.6408 0.6421 0.6318 0.6408 434,516 +0.01(+1.02%)
Apr 16, 2003 0.6399 0.6412 0.6296 0.6343 329,513 -0.00(-0.54%)
Apr 15, 2003 0.6374 0.6447 0.6309 0.6378 278,461 +0.00(+0.00%)
Apr 14, 2003 0.6330 0.6404 0.6292 0.6378 358,519 +0.00(+0.75%)
Apr 11, 2003 0.6326 0.6369 0.6249 0.6330 556,923 +0.00(+0.41%)
Apr 10, 2003 0.6292 0.6335 0.6274 0.6305 294,125 -0.00(-0.14%)
Apr 09, 2003 0.6283 0.6412 0.6283 0.6313 592,891 +0.00(+0.21%)
Apr 08, 2003 0.6374 0.6374 0.6249 0.6300 971,716 -0.01(-1.48%)
Apr 07, 2003 0.6313 0.6434 0.6279 0.6395 516,894 +0.01(+2.34%)
Apr 04, 2003 0.6231 0.6296 0.6218 0.6249 447,859 -0.00(-0.07%)
Apr 03, 2003 0.6296 0.6296 0.6206 0.6253 384,045 +0.00(+0.00%)
Apr 02, 2003 0.6188 0.6253 0.6119 0.6253 446,699 +0.01(+1.19%)
Apr 01, 2003 0.6012 0.6180 0.5977 0.6180 280,202 +0.02(+2.80%)
Mar 31, 2003 0.6141 0.6149 0.6007 0.6012 543,580 -0.01(-2.17%)
Mar 28, 2003 0.6081 0.6162 0.6068 0.6145 355,619 +0.01(+1.78%)
Mar 27, 2003 0.5960 0.6076 0.5960 0.6037 391,006 +0.01(+0.94%)
Mar 26, 2003 0.6012 0.6033 0.5912 0.5981 568,526 -0.00(-0.14%)
Mar 25, 2003 0.5990 0.6042 0.5947 0.5990 351,558 +0.00(+0.14%)
Mar 24, 2003 0.6098 0.6111 0.5956 0.5981 504,712 -0.01(-1.21%)
Mar 21, 2003 0.5895 0.6119 0.5887 0.6055 1,595,934 +0.03(+4.46%)
Mar 20, 2003 0.5934 0.5977 0.5744 0.5796 431,615 -0.02(-2.54%)
Mar 19, 2003 0.5891 0.6033 0.5839 0.5947 1,217,110 +0.01(+1.84%)
Mar 18, 2003 0.5887 0.5887 0.5731 0.5839 313,269 +0.00(+0.67%)
Mar 17, 2003 0.5568 0.5800 0.5546 0.5800 324,292 +0.02(+3.38%)
Mar 14, 2003 0.5563 0.5658 0.5550 0.5611 176,359 +0.01(+1.32%)
Mar 13, 2003 0.5559 0.5598 0.5538 0.5538 181,580 +0.00(+0.00%)
Mar 12, 2003 0.5602 0.5632 0.5525 0.5538 220,449 -0.01(-1.31%)
Mar 11, 2003 0.5710 0.5731 0.5607 0.5611 149,673 -0.01(-1.36%)
Mar 10, 2003 0.5663 0.5766 0.5641 0.5688 429,295 +0.01(+1.23%)
Mar 07, 2003 0.5516 0.5650 0.5516 0.5619 113,125 +0.01(+1.88%)
Mar 06, 2003 0.5710 0.5710 0.5512 0.5516 438,577 -0.02(-3.47%)
Mar 05, 2003 0.5788 0.5831 0.5645 0.5714 426,974 -0.01(-1.49%)
Mar 04, 2003 0.5925 0.5964 0.5800 0.5800 284,263 -0.01(-1.90%)
Mar 03, 2003 0.6033 0.6068 0.5900 0.5912 298,186 -0.02(-2.49%)
Feb 28, 2003 0.6016 0.6093 0.6003 0.6063 218,128 +0.01(+0.86%)
Feb 27, 2003 0.5986 0.6046 0.5968 0.6012 118,926 +0.01(+0.87%)
Feb 26, 2003 0.6033 0.6055 0.5943 0.5960 157,214 -0.01(-1.21%)
Feb 25, 2003 0.5986 0.6076 0.5925 0.6033 632,340 +0.00(+0.79%)
Feb 24, 2003 0.6098 0.6102 0.5968 0.5986 497,170 -0.01(-1.49%)
Feb 21, 2003 0.6033 0.6119 0.6033 0.6076 317,330 +0.00(+0.71%)
Feb 20, 2003 0.6106 0.6106 0.6029 0.6033 769,831 -0.01(-1.06%)
Feb 19, 2003 0.6137 0.6184 0.6081 0.6098 135,750 -0.01(-1.32%)
Feb 18, 2003 0.6137 0.6201 0.6132 0.6180 239,593 +0.01(+1.41%)
Feb 14, 2003 0.6076 0.6180 0.6076 0.6093 402,029 +0.00(+0.35%)
Feb 13, 2003 0.6162 0.6162 0.6029 0.6072 450,180 -0.01(-1.19%)
Feb 12, 2003 0.6162 0.6201 0.6145 0.6145 414,792 -0.00(-0.28%)
Feb 11, 2003 0.6076 0.6227 0.6076 0.6162 242,493 +0.00(+0.70%)
Feb 10, 2003 0.6012 0.6119 0.5990 0.6119 658,446 +0.01(+1.79%)
Feb 07, 2003 0.6068 0.6145 0.6012 0.6012 485,567 -0.01(-0.92%)
Feb 06, 2003 0.6292 0.6322 0.6068 0.6068 992,600 -0.02(-3.89%)
Feb 05, 2003 0.6524 0.6568 0.6270 0.6313 782,594 -0.02(-2.59%)
Feb 04, 2003 0.6274 0.6520 0.6236 0.6481 940,969 +0.03(+4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.