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 )

56.27 +0.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2004 1.944 1.975 1.942 1.954 1,541,982 +0.02(+1.07%)
Nov 29, 2004 1.941 1.956 1.907 1.933 2,442,923 +0.00(+0.09%)
Nov 26, 2004 1.864 1.938 1.863 1.931 1,146,915 +0.10(+5.29%)
Nov 24, 2004 1.827 1.845 1.806 1.835 956,632 +0.04(+2.04%)
Nov 23, 2004 1.821 1.829 1.740 1.798 1,522,258 -0.02(-0.93%)
Nov 22, 2004 1.754 1.815 1.726 1.815 2,326,897 +0.11(+6.31%)
Nov 19, 2004 1.713 1.728 1.689 1.707 702,536 -0.00(-0.10%)
Nov 18, 2004 1.741 1.741 1.689 1.709 868,453 -0.02(-1.42%)
Nov 17, 2004 1.717 1.759 1.717 1.733 914,283 +0.03(+1.95%)
Nov 16, 2004 1.727 1.727 1.699 1.700 808,699 -0.03(-1.55%)
Nov 15, 2004 1.767 1.767 1.713 1.727 1,022,767 -0.02(-1.06%)
Nov 12, 2004 1.695 1.754 1.694 1.745 1,137,052 +0.06(+3.45%)
Nov 11, 2004 1.700 1.701 1.681 1.687 1,434,078 +0.00(+0.00%)
Nov 10, 2004 1.691 1.719 1.685 1.687 910,802 -0.00(-0.13%)
Nov 09, 2004 1.685 1.697 1.675 1.689 951,991 +0.00(+0.26%)
Nov 08, 2004 1.681 1.694 1.677 1.685 976,357 +0.00(+0.28%)
Nov 05, 2004 1.695 1.709 1.668 1.680 1,544,303 -0.00(-0.26%)
Nov 04, 2004 1.635 1.690 1.616 1.685 1,817,544 +0.05(+3.06%)
Nov 03, 2004 1.625 1.648 1.608 1.635 1,073,818 +0.06(+3.49%)
Nov 02, 2004 1.601 1.618 1.570 1.579 1,256,559 -0.01(-0.68%)
Nov 01, 2004 1.566 1.602 1.549 1.590 1,493,832 +0.03(+2.07%)
Oct 29, 2004 1.543 1.586 1.543 1.558 1,036,110 +0.02(+1.32%)
Oct 28, 2004 1.579 1.580 1.515 1.538 2,121,531 -0.06(-3.93%)
Oct 27, 2004 1.618 1.653 1.589 1.601 1,883,678 -0.02(-1.09%)
Oct 26, 2004 1.577 1.632 1.554 1.618 2,205,070 +0.05(+3.27%)
Oct 25, 2004 1.594 1.594 1.566 1.567 2,271,785 +0.04(+2.57%)
Oct 22, 2004 1.541 1.566 1.520 1.528 2,229,435 -0.00(-0.14%)
Oct 21, 2004 1.482 1.538 1.447 1.530 2,104,708 +0.05(+3.47%)
Oct 20, 2004 1.440 1.493 1.440 1.479 2,495,134 +0.04(+2.66%)
Oct 19, 2004 1.616 1.616 1.409 1.440 3,802,745 -0.15(-9.31%)
Oct 18, 2004 1.590 1.602 1.547 1.588 1,772,294 +0.00(+0.03%)
Oct 15, 2004 1.566 1.601 1.562 1.588 1,260,620 +0.03(+1.63%)
Oct 14, 2004 1.562 1.586 1.541 1.562 1,670,771 +0.00(+0.00%)
Oct 13, 2004 1.680 1.680 1.491 1.562 3,764,457 -0.12(-7.00%)
Oct 12, 2004 1.696 1.698 1.672 1.680 1,162,578 -0.02(-0.94%)
Oct 11, 2004 1.740 1.750 1.670 1.696 1,625,521 -0.03(-1.62%)
Oct 08, 2004 1.772 1.788 1.719 1.724 1,582,011 -0.05(-2.61%)
Oct 07, 2004 1.827 1.835 1.765 1.770 922,405 -0.05(-2.95%)
Oct 06, 2004 1.816 1.836 1.810 1.824 1,934,150 +0.01(+0.52%)
Oct 05, 2004 1.824 1.831 1.789 1.814 1,514,716 +0.00(+0.07%)
Oct 04, 2004 1.773 1.825 1.760 1.813 3,124,574 +0.07(+4.00%)
Oct 01, 2004 1.754 1.757 1.707 1.743 1,853,512 +0.03(+1.84%)
Sep 30, 2004 1.676 1.713 1.668 1.712 1,932,409 +0.06(+3.90%)
Sep 29, 2004 1.685 1.688 1.630 1.647 1,999,704 -0.04(-2.47%)
Sep 28, 2004 1.571 1.689 1.570 1.689 3,660,033 +0.12(+7.99%)
Sep 27, 2004 1.577 1.579 1.547 1.564 1,308,771 -0.01(-0.55%)
Sep 24, 2004 1.556 1.586 1.553 1.573 1,748,508 +0.02(+1.16%)
Sep 23, 2004 1.550 1.558 1.523 1.555 1,547,204 +0.01(+0.50%)
Sep 22, 2004 1.573 1.573 1.546 1.547 1,328,495 -0.03(-1.64%)
Sep 21, 2004 1.573 1.573 1.532 1.573 1,303,549 +0.00(+0.00%)
Sep 20, 2004 1.590 1.603 1.569 1.573 927,626 -0.03(-1.75%)
Sep 17, 2004 1.616 1.617 1.586 1.601 883,536 -0.01(-0.77%)
Sep 16, 2004 1.610 1.625 1.606 1.613 833,065 -0.00(-0.16%)
Sep 15, 2004 1.631 1.631 1.607 1.616 654,385 -0.02(-0.92%)
Sep 14, 2004 1.636 1.637 1.624 1.631 769,831 -0.01(-0.34%)
Sep 13, 2004 1.642 1.646 1.627 1.637 958,373 +0.01(+0.34%)
Sep 10, 2004 1.622 1.635 1.607 1.631 1,102,825 +0.02(+0.96%)
Sep 09, 2004 1.599 1.626 1.590 1.616 1,790,858 +0.04(+2.85%)
Sep 08, 2004 1.584 1.599 1.569 1.571 754,167 -0.01(-0.90%)
Sep 07, 2004 1.552 1.594 1.552 1.585 1,306,450 +0.04(+2.82%)
Sep 03, 2004 1.556 1.557 1.530 1.541 914,863 -0.02(-1.27%)
Sep 02, 2004 1.532 1.563 1.518 1.561 1,178,822 +0.04(+2.34%)
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.