Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	0.7576	0.7735	0.7485	0.7722	584,189	+0.01(+1.93%)
Sep 27, 2002	0.7675	0.7692	0.7541	0.7576	465,263	-0.01(-0.90%)
Sep 26, 2002	0.7684	0.7740	0.7533	0.7645	1,096,443	+0.01(+0.80%)
Sep 25, 2002	0.7623	0.7714	0.7559	0.7585	370,702	+0.00(+0.17%)
Sep 24, 2002	0.7541	0.7705	0.7451	0.7572	983,318	+0.00(+0.63%)
Sep 23, 2002	0.8037	0.8037	0.7524	0.7524	2,204,490	-0.06(-6.88%)
Sep 20, 2002	0.7826	0.8080	0.7766	0.8080	588,830	+0.03(+3.94%)
Sep 19, 2002	0.7916	0.7955	0.7757	0.7774	410,731	-0.01(-1.42%)
Sep 18, 2002	0.8011	0.8188	0.7886	0.7886	375,343	-0.01(-1.13%)
Sep 17, 2002	0.8145	0.8179	0.7972	0.7977	180,420	-0.02(-2.06%)
Sep 16, 2002	0.8429	0.8468	0.8145	0.8145	196,083	-0.02(-2.63%)
Sep 13, 2002	0.8071	0.8386	0.8071	0.8365	268,599	+0.03(+4.30%)
Sep 12, 2002	0.8214	0.8214	0.7826	0.8020	425,814	-0.03(-3.27%)
Sep 11, 2002	0.8291	0.8326	0.8102	0.8291	260,477	+0.00(+0.00%)
Sep 10, 2002	0.8171	0.8343	0.8003	0.8291	352,718	+0.02(+2.01%)
Sep 09, 2002	0.8433	0.8584	0.8041	0.8127	616,097	-0.03(-3.13%)
Sep 06, 2002	0.8136	0.8442	0.8136	0.8390	349,817	+0.03(+3.40%)
Sep 05, 2002	0.8464	0.8464	0.8115	0.8115	594,632	-0.04(-4.66%)
Sep 04, 2002	0.8123	0.8511	0.8071	0.8511	302,247	+0.04(+4.77%)
Sep 03, 2002	0.8175	0.8175	0.7964	0.8123	986,219	-0.00(-0.37%)
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%)
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%)
Apr 01, 2002	0.9050	0.9127	0.9050	0.9071	885,276	+0.00(+0.24%)
Mar 29, 2002	0.8877	0.9104	0.8877	0.9050	1,208,988	+0.00(+0.00%)
Mar 28, 2002	0.8877	0.9104	0.8877	0.9050	1,208,988	+0.02(+1.94%)
Mar 27, 2002	0.8705	0.8931	0.8673	0.8877	1,041,911	+0.02(+1.85%)
Mar 26, 2002	0.8597	0.8716	0.8457	0.8716	809,860	+0.02(+2.02%)
Mar 25, 2002	0.8627	0.8627	0.8543	0.8543	462,942	-0.01(-0.73%)
Mar 22, 2002	0.8617	0.8690	0.8565	0.8606	903,841	-0.01(-0.77%)
Mar 21, 2002	0.8533	0.8683	0.8474	0.8673	816,821	+0.01(+1.51%)
Mar 20, 2002	0.8403	0.8563	0.8373	0.8543	1,050,033	+0.01(+1.67%)
Mar 19, 2002	0.8453	0.8485	0.8319	0.8403	345,756	-0.00(-0.43%)
Mar 18, 2002	0.8347	0.8477	0.8263	0.8440	527,917	+0.01(+1.11%)
Mar 15, 2002	0.8233	0.8347	0.8188	0.8347	344,596	+0.00(+0.47%)
Mar 14, 2002	0.8369	0.8369	0.8268	0.8308	363,160	-0.01(-0.72%)
Mar 13, 2002	0.8272	0.8369	0.8216	0.8369	510,513	+0.01(+0.91%)
Mar 12, 2002	0.8061	0.8296	0.8061	0.8293	730,962	+0.01(+1.26%)
Mar 11, 2002	0.7972	0.8313	0.7968	0.8190	1,007,103	+0.02(+2.73%)
Mar 08, 2002	0.7955	0.7972	0.7919	0.7972	220,449	+0.00(+0.54%)
Mar 07, 2002	0.8037	0.8037	0.7865	0.7929	136,910	-0.00(-0.41%)
Mar 06, 2002	0.7875	0.7979	0.7757	0.7962	429,295	+0.01(+1.23%)
Mar 05, 2002	0.7886	0.7929	0.7800	0.7865	269,179	+0.00(+0.14%)
Mar 04, 2002	0.7854	0.7951	0.7804	0.7854	466,423	+0.00(+0.03%)
Mar 01, 2002	0.7854	0.7854	0.7789	0.7852	182,160	-0.00(-0.03%)
Feb 28, 2002	0.7815	0.7858	0.7757	0.7854	417,692	+0.00(+0.50%)
Feb 27, 2002	0.7789	0.7822	0.7750	0.7815	221,609	+0.00(+0.47%)
Feb 26, 2002	0.7692	0.7778	0.7630	0.7778	242,493	+0.01(+1.38%)
Feb 25, 2002	0.7610	0.7673	0.7552	0.7673	284,263	+0.01(+0.82%)
Feb 22, 2002	0.7591	0.7625	0.7498	0.7610	226,250	+0.00(+0.40%)
Feb 21, 2002	0.7520	0.7755	0.7516	0.7580	386,365	+0.01(+0.80%)
Feb 20, 2002	0.7561	0.7561	0.7412	0.7520	324,872	-0.00(-0.54%)
Feb 19, 2002	0.7597	0.7664	0.7539	0.7561	462,942	-0.00(-0.48%)
Feb 18, 2002	0.7630	0.7703	0.7572	0.7597	443,218	+0.00(+0.00%)
Feb 15, 2002	0.7630	0.7703	0.7572	0.7597	443,218	-0.00(-0.42%)
Feb 14, 2002	0.7744	0.7763	0.7630	0.7630	356,199	-0.01(-1.64%)
Feb 13, 2002	0.7740	0.7796	0.7647	0.7757	313,269	+0.00(+0.56%)
Feb 12, 2002	0.7595	0.7862	0.7576	0.7714	734,443	+0.01(+1.56%)
Feb 11, 2002	0.7393	0.7606	0.7393	0.7595	359,679	+0.02(+2.44%)
Feb 08, 2002	0.7317	0.7414	0.7307	0.7414	317,910	+0.01(+1.62%)
Feb 07, 2002	0.7307	0.7371	0.7287	0.7296	232,051	+0.00(+0.15%)
Feb 06, 2002	0.7397	0.7397	0.7233	0.7285	413,051	-0.01(-1.51%)
Feb 05, 2002	0.7358	0.7442	0.7328	0.7397	426,974	+0.00(+0.53%)
Feb 04, 2002	0.7427	0.7479	0.7315	0.7358	1,740,387	-0.01(-1.50%)
Feb 01, 2002	0.7811	0.7811	0.7470	0.7470	693,834	-0.04(-4.70%)
Jan 31, 2002	0.7669	0.7839	0.7628	0.7839	746,045	+0.01(+1.93%)
Jan 30, 2002	0.7725	0.7725	0.7647	0.7690	351,558	-0.01(-1.00%)
Jan 29, 2002	0.7809	0.7860	0.7735	0.7768	444,378	-0.01(-0.80%)
Jan 28, 2002	0.7794	0.7931	0.7794	0.7830	556,923	+0.00(+0.19%)
Jan 25, 2002	0.7852	0.7871	0.7785	0.7815	594,052	-0.00(-0.47%)
Jan 24, 2002	0.7703	0.7852	0.7703	0.7852	1,206,668	+0.01(+1.50%)
Jan 23, 2002	0.7457	0.7735	0.7457	0.7735	537,199	+0.03(+3.88%)
Jan 22, 2002	0.7628	0.7681	0.7423	0.7447	1,115,007	-0.02(-2.51%)
Jan 21, 2002	0.7468	0.7750	0.7468	0.7638	683,391	+0.00(+0.00%)
Jan 18, 2002	0.7468	0.7750	0.7468	0.7638	682,231	+0.01(+1.99%)
Jan 17, 2002	0.7298	0.7490	0.7298	0.7490	590,571	+0.02(+2.63%)
Jan 16, 2002	0.7391	0.7425	0.7298	0.7298	464,103	-0.01(-0.96%)
Jan 15, 2002	0.7352	0.7404	0.7343	0.7369	342,276	+0.00(+0.09%)
Jan 14, 2002	0.7485	0.7485	0.7363	0.7363	368,962	-0.01(-1.64%)
Jan 11, 2002	0.7580	0.7585	0.7485	0.7485	234,372	-0.01(-1.39%)
Jan 10, 2002	0.7606	0.7709	0.7541	0.7591	935,167	+0.01(+0.71%)

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.

Financial News

Commercial Metals Company (NY: CMC )

Historical Prices

Popular Pages