Commercial Metals Historical Data - CMC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Commercial Metals Company CMC NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.23 -1.04% 21.82 22.24 21.58 22.20 22.05 19:59:37
more quote information »

CMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8023.1521.5822.381,746,714-0.98-4.3%
1 Month21.7924.8121.4022.362,399,1780.030.14%
3 Months19.1124.8118.9021.551,663,2102.7114.18%
6 Months18.0024.8114.6919.451,529,6163.8221.22%
1 Year15.8624.8113.26518.041,516,3235.9637.58%
3 Years20.4326.7213.26519.591,509,9551.396.8%
5 Years13.1526.7212.4418.421,433,7598.6765.93%

CMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 21.82 -0.23 -1.04% 22.20 22.24 21.58 1,681,768
Jan 16 2020 22.05 -0.14 -0.63% 22.33 22.39 21.89 1,396,031
Jan 15 2020 22.19 -0.03 -0.14% 22.08 22.29 21.92 1,905,478
Jan 14 2020 22.22 -0.38 -1.68% 22.45 22.51 22.07 1,784,056
Jan 13 2020 22.60 -0.21 -0.9% 22.75 22.76 22.44 2,048,921
Jan 10 2020 22.805 0.00 0.02% 22.80 23.15 22.465 1,599,084
Jan 09 2020 22.80 -0.37 -1.6% 23.05 23.31 22.4618 2,129,140
Jan 08 2020 23.17 0.52 2.3% 22.75 23.41 22.70 3,258,877
Jan 07 2020 22.65 0.50 2.26% 21.99 22.85 21.7924 3,669,558
Jan 06 2020 22.15 -0.03 -0.14% 23.82 24.81 21.40 10,062,922
Jan 03 2020 22.18 -0.17 -0.76% 21.78 22.485 21.76 3,356,111
Jan 02 2020 22.35 0.08 0.36% 22.70 22.70 22.17 1,901,059
Dec 31 2019 22.27 -0.06 -0.27% 22.25 22.57 22.25 1,747,986
Dec 30 2019 22.33 -0.20 -0.89% 22.51 23.00 22.32 1,931,864
Dec 27 2019 22.53 0.19 0.85% 22.45 22.59 22.24 934,180
Dec 26 2019 22.34 0.11 0.49% 22.33 22.9867 22.11 791,167
Dec 24 2019 22.23 0.05 0.23% 22.23 22.51 22.11 630,193
Dec 23 2019 22.18 0.46 2.12% 21.68 22.275 21.62 1,836,126
Dec 20 2019 21.72 -0.04 -0.18% 21.79 22.05 21.665 2,202,457
Dec 19 2019 21.76 -0.17 -0.78% 22.03 22.20 21.735 1,529,349
Dec 18 2019 21.93 0.00 0.0% 22.02 22.02 21.755 1,951,520
See More Historical Prices »


Your Recent History
NYSE
CMC
Commercial..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.