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 )

53.70 -0.75 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 30, 2002 0.8106 0.8546 0.8106 0.8153 279,622 +0.01(+0.91%)
Aug 29, 2002 0.8059 0.8110 0.7865 0.8080 494,269 +0.01(+0.86%)
Aug 28, 2002 0.8123 0.8179 0.8011 0.8011 388,106 -0.02(-2.16%)
Aug 27, 2002 0.8670 0.8675 0.8188 0.8188 355,038 -0.05(-5.66%)
Aug 26, 2002 0.8235 0.8688 0.8231 0.8679 249,455 +0.04(+4.30%)
Aug 23, 2002 0.8408 0.8546 0.8321 0.8321 262,218 -0.01(-1.53%)
Aug 22, 2002 0.8459 0.8571 0.8373 0.8451 260,477 -0.00(-0.10%)
Aug 21, 2002 0.8059 0.8464 0.8059 0.8459 407,250 +0.04(+5.03%)
Aug 20, 2002 0.8261 0.8296 0.8041 0.8054 339,955 +0.00(+0.21%)
Aug 16, 2002 0.7843 0.8059 0.7791 0.8037 148,513 +0.02(+3.04%)
Aug 15, 2002 0.8093 0.8093 0.7757 0.7800 163,016 -0.03(-4.13%)
Aug 14, 2002 0.7856 0.8136 0.7632 0.8136 330,093 +0.03(+3.28%)
Aug 13, 2002 0.7934 0.7968 0.7843 0.7878 265,118 -0.01(-1.19%)
Aug 12, 2002 0.8037 0.8123 0.7972 0.7972 240,173 +0.03(+4.05%)
Aug 07, 2002 0.7628 0.7722 0.7610 0.7662 156,054 +0.01(+1.37%)
Aug 06, 2002 0.7481 0.7688 0.7313 0.7559 562,145 +0.01(+1.62%)
Aug 05, 2002 0.7434 0.7585 0.7425 0.7438 211,747 +0.00(+0.06%)
Aug 02, 2002 0.7856 0.7882 0.7434 0.7434 317,910 -0.04(-4.80%)
Aug 01, 2002 0.8003 0.8003 0.7809 0.7809 183,900 -0.02(-2.95%)
Jul 31, 2002 0.7959 0.8140 0.7757 0.8046 439,737 +0.00(+0.54%)
Jul 30, 2002 0.8248 0.8248 0.7817 0.8003 436,257 -0.02(-2.26%)
Jul 29, 2002 0.8214 0.8257 0.8089 0.8188 407,250 +0.01(+1.55%)
Jul 26, 2002 0.7925 0.8063 0.7744 0.8063 217,548 +0.02(+2.41%)
Jul 25, 2002 0.7886 0.7968 0.7666 0.7873 489,048 +0.00(+0.11%)
Jul 24, 2002 0.7942 0.7947 0.7714 0.7865 555,183 -0.01(-0.87%)
Jul 23, 2002 0.8050 0.8050 0.7834 0.7934 737,924 -0.01(-0.91%)
Jul 22, 2002 0.7994 0.8119 0.7865 0.8007 352,138 -0.01(-0.91%)
Jul 19, 2002 0.8563 0.8614 0.8080 0.8080 367,221 -0.08(-9.16%)
Jul 17, 2002 0.8834 0.8916 0.8662 0.8895 828,424 -0.01(-0.63%)
Jul 12, 2002 0.9287 0.9287 0.8951 0.8951 312,109 -0.03(-3.49%)
Jul 11, 2002 0.9416 0.9420 0.9239 0.9274 667,148 -0.01(-1.33%)
Jul 10, 2002 0.9610 0.9610 0.9394 0.9399 589,411 -0.02(-2.20%)
Jul 09, 2002 0.9584 0.9610 0.9584 0.9610 634,081 +0.00(+0.27%)
Jul 08, 2002 0.9515 0.9584 0.9515 0.9584 578,968 +0.00(+0.04%)
Jul 05, 2002 0.9459 0.9675 0.9369 0.9580 164,756 +0.01(+1.32%)
Jul 04, 2002 0.9593 0.9593 0.9071 0.9455 479,186 +0.00(+0.00%)
Jul 03, 2002 0.9593 0.9593 0.9071 0.9455 479,186 -0.01(-0.77%)
Jul 02, 2002 0.9804 0.9804 0.9373 0.9528 892,818 -0.06(-5.92%)
Jun 27, 2002 1.021 1.037 1.012 1.013 877,155 -0.01(-0.99%)
Jun 26, 2002 1.024 1.034 1.009 1.023 1,039,591 -0.01(-0.63%)
Jun 25, 2002 1.060 1.062 1.027 1.029 1,188,104 -0.02(-1.48%)
Jun 21, 2002 1.005 1.045 1.005 1.045 1,844,810 +0.05(+4.64%)
Jun 20, 2002 0.9834 1.008 0.9834 0.9985 635,821 +0.02(+1.80%)
Jun 19, 2002 0.9649 1.008 0.9640 0.9808 1,407,393 +0.02(+1.83%)
Jun 18, 2002 0.9595 0.9657 0.9431 0.9631 1,008,264 +0.00(+0.22%)
Jun 17, 2002 0.9338 0.9621 0.9338 0.9610 363,160 +0.03(+3.05%)
Jun 14, 2002 0.9332 0.9470 0.9265 0.9326 631,180 -0.02(-1.77%)
Jun 12, 2002 0.9588 0.9625 0.9418 0.9494 417,692 -0.01(-1.03%)
Jun 11, 2002 0.9636 0.9793 0.9593 0.9593 626,539 -0.00(-0.45%)
Jun 10, 2002 0.9384 0.9636 0.9384 0.9636 574,327 +0.03(+2.80%)
Jun 07, 2002 0.9123 0.9384 0.9080 0.9373 930,526 +0.02(+2.14%)
Jun 06, 2002 0.9530 0.9530 0.9177 0.9177 609,135 -0.03(-3.60%)
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.