COMMERCIAL METALS Historical Stock Price

Below is the stock price history for Commercial Metals CMC. Data is recorded each day for the historical open, high, low, close and volume. The Commercial Metals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Commercial Metals Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 19.14 19.18 18.875 18.875 29,301
2017-11-22 19.13 19.23 18.99 19.045 82,741
2017-11-21 18.98 19.11 18.835 18.885 132,939
2017-11-20 18.38 18.90 18.38 18.745 128,649
2017-11-17 18.00 18.365 18.00 18.365 113,217
2017-11-16 18.24 18.24 17.89 18.10 121,186
2017-11-15 17.64 18.16 17.62 18.16 137,217
2017-11-14 18.29 18.36 18.01 18.08 51,698
2017-11-13 18.45 18.77 18.41 18.555 71,110
2017-11-10 18.72 18.72 18.25 18.655 90,561
2017-11-09 18.41 18.68 18.35 18.595 166,427
2017-11-08 18.57 18.595 18.31 18.59 102,313
2017-11-07 18.72 18.83 18.58 18.75 65,031
2017-11-06 19.38 19.38 18.885 18.885 139,451
2017-11-03 19.15 19.26 18.85 19.18 81,813
2017-11-02 19.87 19.99 19.61 19.63 147,026
2017-11-01 20.13 20.13 19.60 19.73 124,503
2017-10-31 19.38 19.57 19.23 19.49 105,970
2017-10-30 19.53 19.53 19.22 19.46 133,631
2017-10-27 18.96 19.79 18.93 19.75 154,387
2017-10-26 19.96 20.29 19.485 19.485 194,309
2017-10-25 21.71 21.83 21.42 21.64 130,593
2017-10-24 21.71 21.97 21.71 21.79 60,247
2017-10-23 21.80 21.88 21.525 21.56 86,487
2017-10-20 22.00 22.10 21.75 21.99 103,532
2017-10-19 21.21 21.85 21.20 21.85 78,102
2017-10-18 21.24 21.63 21.24 21.595 89,246
2017-10-17 21.04 21.30 21.04 21.135 100,185
2017-10-16 20.74 20.95 20.41 20.45 83,439
2017-10-13 20.90 20.97 20.59 20.84 163,013

» More Commercial Metals Stock Price History

To see other companies like Commercial Metals (CMC), view our stock market today for news, and other data.