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 )

53.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jun 30, 2004 1.385 1.398 1.370 1.398 1,125,450 +0.01(+0.65%)
Jun 29, 2004 1.336 1.389 1.336 1.389 1,982,300 -0.01(-0.77%)
Jun 28, 2004 1.422 1.436 1.399 1.400 972,876 -0.01(-0.73%)
Jun 25, 2004 1.364 1.422 1.362 1.410 2,847,273 +0.05(+3.41%)
Jun 24, 2004 1.411 1.422 1.334 1.364 3,776,639 -0.10(-6.86%)
Jun 23, 2004 1.401 1.464 1.394 1.464 1,432,918 +0.06(+4.55%)
Jun 22, 2004 1.465 1.465 1.375 1.401 2,365,186 -0.06(-4.27%)
Jun 21, 2004 1.461 1.465 1.441 1.463 1,264,681 +0.01(+0.56%)
Jun 18, 2004 1.455 1.465 1.429 1.455 1,634,803 +0.00(+0.24%)
Jun 17, 2004 1.349 1.451 1.348 1.451 2,922,690 +0.10(+7.33%)
Jun 16, 2004 1.314 1.352 1.301 1.352 1,102,825 +0.03(+2.58%)
Jun 15, 2004 1.295 1.328 1.295 1.318 797,097 +0.03(+2.41%)
Jun 14, 2004 1.302 1.302 1.264 1.287 849,308 -0.02(-1.16%)
Jun 10, 2004 1.297 1.309 1.280 1.302 1,743,287 -0.00(-0.26%)
Jun 09, 2004 1.342 1.342 1.304 1.306 790,135 -0.04(-3.10%)
Jun 08, 2004 1.343 1.351 1.322 1.348 708,917 -0.01(-0.48%)
Jun 07, 2004 1.310 1.360 1.306 1.354 875,994 +0.05(+4.18%)
Jun 04, 2004 1.314 1.314 1.300 1.300 648,584 -0.00(-0.13%)
Jun 03, 2004 1.317 1.325 1.301 1.301 893,398 +0.00(+0.17%)
Jun 02, 2004 1.375 1.375 1.299 1.299 1,500,793 -0.03(-2.46%)
Jun 01, 2004 1.304 1.335 1.304 1.332 1,864,534 +0.03(+2.69%)
May 28, 2004 1.304 1.304 1.282 1.297 1,189,264 -0.01(-0.82%)
May 27, 2004 1.277 1.308 1.277 1.308 1,625,521 +0.04(+3.02%)
May 26, 2004 1.256 1.271 1.245 1.270 2,357,644 +0.01(+0.89%)
May 25, 2004 1.229 1.266 1.216 1.258 1,668,451 +0.03(+2.06%)
May 24, 2004 1.197 1.234 1.197 1.233 1,703,258 +0.04(+3.73%)
May 21, 2004 1.189 1.194 1.170 1.189 954,892 +0.02(+1.81%)
May 20, 2004 1.162 1.171 1.117 1.167 1,421,896 +0.01(+1.04%)
May 19, 2004 0.9524 1.195 0.9524 1.155 1,657,428 -0.01(-0.70%)
May 18, 2004 1.102 1.173 1.088 1.164 1,703,838 +0.06(+5.88%)
May 17, 2004 1.133 1.133 1.095 1.099 728,061 -0.03(-2.41%)
May 14, 2004 1.130 1.132 1.102 1.126 1,313,412 -0.01(-0.91%)
May 13, 2004 1.151 1.161 1.117 1.136 1,521,678 -0.01(-0.53%)
May 12, 2004 1.139 1.149 1.120 1.142 2,351,262 +0.01(+0.84%)
May 11, 2004 1.142 1.170 1.125 1.133 1,779,835 +0.02(+1.82%)
May 10, 2004 1.142 1.155 1.086 1.113 4,223,919 +0.02(+1.65%)
May 07, 2004 1.143 1.147 1.095 1.095 1,138,793 -0.05(-4.26%)
May 06, 2004 1.179 1.179 1.117 1.143 833,645 -0.03(-2.78%)
May 05, 2004 1.192 1.192 1.164 1.176 1,077,879 -0.01(-0.94%)
May 04, 2004 1.127 1.207 1.127 1.187 2,409,855 +0.07(+5.92%)
May 03, 2004 1.125 1.126 1.097 1.121 1,446,261 -0.01(-0.73%)
Apr 30, 2004 1.146 1.153 1.121 1.129 741,985 -0.02(-1.43%)
Apr 29, 2004 1.191 1.200 1.126 1.145 1,268,742 -0.04(-3.42%)
Apr 28, 2004 1.235 1.235 1.177 1.186 1,478,168 -0.05(-4.28%)
Apr 27, 2004 1.264 1.268 1.239 1.239 2,194,047 -0.02(-1.71%)
Apr 26, 2004 1.270 1.295 1.260 1.260 1,863,954 -0.01(-0.75%)
Apr 23, 2004 1.276 1.276 1.256 1.270 730,962 -0.01(-0.41%)
Apr 22, 2004 1.242 1.288 1.242 1.275 1,579,691 +0.03(+2.71%)
Apr 21, 2004 1.227 1.243 1.207 1.242 589,991 +0.01(+1.16%)
Apr 20, 2004 1.276 1.283 1.227 1.227 565,045 -0.05(-3.82%)
Apr 19, 2004 1.286 1.305 1.276 1.276 743,725 +0.00(+0.03%)
Apr 16, 2004 1.270 1.292 1.263 1.276 994,341 +0.01(+0.92%)
Apr 15, 2004 1.258 1.295 1.255 1.264 1,176,501 +0.01(+0.96%)
Apr 14, 2004 1.295 1.297 1.241 1.252 1,240,895 -0.04(-3.17%)
Apr 13, 2004 1.368 1.374 1.292 1.293 1,103,985 -0.08(-5.51%)
Apr 12, 2004 1.335 1.368 1.332 1.368 711,818 +0.04(+2.72%)
Apr 08, 2004 1.347 1.357 1.328 1.332 646,843 -0.02(-1.25%)
Apr 07, 2004 1.350 1.362 1.314 1.349 991,440 +0.01(+0.38%)
Apr 06, 2004 1.353 1.355 1.332 1.344 740,824 -0.01(-1.02%)
Apr 05, 2004 1.370 1.382 1.347 1.357 581,289 -0.00(-0.32%)
Apr 02, 2004 1.379 1.385 1.349 1.362 1,155,617 +0.04(+3.17%)
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.