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 -1.13 (-2.06%)
Official Closing 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 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%)
Jun 05, 2002 0.9416 0.9519 0.9345 0.9519 472,225 -0.04(-3.75%)
May 31, 2002 0.9998 1.012 0.9890 0.9890 621,898 -0.01(-1.44%)
May 28, 2002 1.027 1.027 0.9987 1.003 509,353 -0.02(-2.31%)
May 27, 2002 1.030 1.034 1.026 1.027 272,660 +0.00(+0.00%)
May 24, 2002 1.030 1.034 1.026 1.027 265,699 -0.00(-0.08%)
May 23, 2002 1.018 1.028 1.008 1.028 568,526 +0.01(+0.74%)
May 22, 2002 1.020 1.021 1.011 1.020 362,000 +0.00(+0.23%)
May 21, 2002 1.020 1.021 1.016 1.018 252,936 +0.00(+0.00%)
May 20, 2002 1.007 1.019 1.002 1.018 563,885 +0.01(+1.11%)
May 17, 2002 1.002 1.007 0.9955 1.007 533,718 +0.01(+0.75%)
May 16, 2002 1.002 1.004 0.9953 0.9993 578,968 -0.00(-0.24%)
May 15, 2002 1.006 1.015 0.9998 1.002 590,571 -0.01(-0.87%)
May 14, 2002 0.9750 1.011 0.9733 1.011 482,667 +0.03(+3.49%)
May 13, 2002 0.9696 0.9808 0.9675 0.9765 391,006 +0.00(+0.24%)
May 10, 2002 0.9899 0.9903 0.9741 0.9741 612,616 -0.02(-1.74%)
May 09, 2002 0.9916 0.9955 0.9873 0.9914 1,038,430 -0.00(-0.17%)
May 08, 2002 0.9955 0.9955 0.9894 0.9931 1,045,392 -0.00(-0.24%)
May 07, 2002 0.9849 0.9955 0.9830 0.9955 396,808 +0.01(+1.07%)
May 06, 2002 0.9925 0.9993 0.9849 0.9849 295,865 -0.01(-0.76%)
May 03, 2002 1.0000 1.005 0.9901 0.9925 387,526 +0.00(+0.11%)
May 02, 2002 0.9696 0.9955 0.9649 0.9914 1,030,309 +0.02(+2.24%)
May 01, 2002 0.9623 0.9733 0.9543 0.9696 397,968 +0.00(+0.42%)
Apr 30, 2002 0.9472 0.9655 0.9468 0.9655 430,455 +0.02(+2.07%)
Apr 29, 2002 0.9556 0.9556 0.9349 0.9459 288,904 -0.01(-1.13%)
Apr 26, 2002 0.9524 0.9567 0.9345 0.9567 782,013 -0.00(-0.11%)
Apr 25, 2002 0.9569 0.9627 0.9547 0.9578 466,423 +0.00(+0.07%)
Apr 24, 2002 0.9644 0.9696 0.9571 0.9571 938,648 -0.01(-1.00%)
Apr 23, 2002 0.9644 0.9694 0.9644 0.9668 232,051 +0.00(+0.20%)
Apr 22, 2002 0.9619 0.9700 0.9591 0.9649 681,071 +0.01(+0.54%)
Apr 19, 2002 0.9582 0.9651 0.9573 0.9597 283,102 +0.00(+0.27%)
Apr 18, 2002 0.9554 0.9588 0.9498 0.9571 329,513 +0.00(+0.18%)
Apr 17, 2002 0.9511 0.9588 0.9422 0.9554 584,770 +0.00(+0.23%)
Apr 16, 2002 0.9472 0.9532 0.9390 0.9532 366,641 +0.00(+0.29%)
Apr 15, 2002 0.9578 0.9591 0.9323 0.9504 271,500 -0.01(-0.88%)
Apr 12, 2002 0.9276 0.9588 0.9179 0.9588 454,821 +0.03(+3.78%)
Apr 11, 2002 0.9761 0.9761 0.9179 0.9239 663,667 -0.06(-5.74%)
Apr 10, 2002 0.9588 0.9802 0.9556 0.9802 696,154 +0.03(+3.04%)
Apr 09, 2002 0.9478 0.9586 0.9422 0.9513 808,699 +0.00(+0.39%)
Apr 08, 2002 0.9287 0.9476 0.9250 0.9476 449,019 +0.01(+1.45%)
Apr 05, 2002 0.9145 0.9341 0.9145 0.9341 611,455 +0.02(+2.00%)
Apr 04, 2002 0.9147 0.9175 0.9145 0.9157 424,654 +0.00(+0.12%)
Apr 03, 2002 0.9153 0.9155 0.9052 0.9147 1,776,355 -0.00(-0.02%)
Apr 02, 2002 0.9071 0.9222 0.8834 0.9149 1,047,712 +0.01(+0.86%)
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.