Yahoo

Mail

UK markets open in 3 hours 22 minutes

NIKKEI 225
36,818.81
-1,260.89(-3.31%)
HANG SENG
16,092.18
-293.69(-1.79%)
CRUDE OIL
85.02
+2.29(+2.77%)
GOLD FUTURES
2,402.90
+4.90(+0.20%)
DOW
37,775.38
+22.07(+0.06%)
Bitcoin GBP
49,820.05
-184.86(-0.37%)

Money

Best mortgage deals of the week

As possibility of multiple interest rate cuts dwindle here's what banks and building societies are offering

Commercial Metals Company (CMC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

55.28

-0.59

(-1.06%)

At close: 04:00PM EDT

57.94

+2.66

(+4.81%)

After hours:

06:52PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	56.11	56.25	54.96	55.28	55.28	720,300
17 Apr 2024	56.19	56.80	55.73	55.87	55.87	1,019,700
16 Apr 2024	55.07	55.47	54.31	55.23	55.23	507,200
15 Apr 2024	55.80	56.22	55.05	55.76	55.76	662,900
12 Apr 2024	56.46	56.75	55.01	55.20	55.20	644,000
11 Apr 2024	57.28	57.28	56.31	56.56	56.56	628,500
10 Apr 2024	57.16	57.81	56.30	57.22	57.22	705,300
09 Apr 2024	58.83	58.99	57.78	58.25	58.25	877,600
08 Apr 2024	58.47	58.48	57.56	57.82	57.82	666,400
05 Apr 2024	57.26	57.98	56.91	57.88	57.88	492,300
04 Apr 2024	58.56	58.56	56.94	57.42	57.42	1,045,300
03 Apr 2024	58.22	58.63	57.61	57.99	57.99	894,600
02 Apr 2024	58.46	58.94	57.92	58.34	58.34	891,100
01 Apr 2024	58.74	59.07	58.54	58.74	58.74	839,300
28 Mar 2024	58.03	58.97	57.79	58.77	58.77	1,095,600
28 Mar 2024	0.18 Dividend
27 Mar 2024	57.66	58.30	57.51	58.28	58.10	788,100
26 Mar 2024	58.54	58.76	57.22	57.30	57.12	976,300
25 Mar 2024	58.13	59.16	58.01	58.35	58.17	910,500
22 Mar 2024	58.86	59.40	57.70	57.87	57.69	1,534,200
21 Mar 2024	58.00	59.81	55.50	59.00	58.82	3,008,000
20 Mar 2024	55.14	56.32	54.93	56.01	55.84	1,483,300
19 Mar 2024	54.03	54.99	54.03	54.50	54.33	748,800
18 Mar 2024	54.07	54.39	53.76	53.80	53.63	855,800
15 Mar 2024	52.80	54.16	52.80	53.93	53.76	2,417,500
14 Mar 2024	52.44	53.20	52.12	53.19	53.03	994,600
13 Mar 2024	52.91	53.49	52.38	52.73	52.57	648,300
12 Mar 2024	52.77	53.13	52.06	52.83	52.67	687,400
11 Mar 2024	53.72	53.72	51.63	52.48	52.32	1,018,100
08 Mar 2024	54.03	54.37	53.73	54.10	53.93	827,800
07 Mar 2024	53.10	54.03	53.09	53.65	53.48	706,200
06 Mar 2024	53.32	53.92	52.53	52.64	52.48	951,700
05 Mar 2024	52.76	54.38	52.76	53.07	52.91	776,000
04 Mar 2024	54.06	54.45	52.78	53.05	52.89	791,300
01 Mar 2024	54.00	54.64	53.21	53.60	53.43	1,043,100
29 Feb 2024	54.45	54.45	53.54	54.00	53.83	638,300
28 Feb 2024	53.98	54.38	53.78	54.19	54.02	462,100
27 Feb 2024	55.14	55.20	54.24	54.57	54.40	452,100
26 Feb 2024	54.24	55.11	54.24	54.80	54.63	435,000
23 Feb 2024	53.87	54.90	53.55	54.69	54.52	680,000
22 Feb 2024	53.21	54.03	52.71	53.87	53.70	870,000
21 Feb 2024	54.67	54.75	53.07	53.66	53.49	847,700
20 Feb 2024	54.12	55.14	53.96	54.83	54.66	733,000
16 Feb 2024	55.12	56.08	54.99	55.03	54.86	790,800
15 Feb 2024	53.87	55.42	53.44	55.13	54.96	805,500
14 Feb 2024	52.74	53.84	52.33	53.38	53.22	972,500
13 Feb 2024	52.89	53.12	51.71	52.40	52.24	823,000
12 Feb 2024	53.88	54.79	53.88	54.18	54.01	733,700
09 Feb 2024	53.78	54.41	53.75	54.11	53.94	813,000
08 Feb 2024	52.80	53.89	52.62	53.80	53.63	1,098,200
07 Feb 2024	51.00	53.16	50.51	53.10	52.94	1,385,300
06 Feb 2024	50.18	50.96	50.18	50.95	50.79	655,800
05 Feb 2024	50.15	50.57	49.60	50.25	50.09	894,500
02 Feb 2024	51.33	51.56	50.52	51.06	50.90	1,040,100
01 Feb 2024	52.42	52.85	51.46	51.87	51.71	1,013,100
31 Jan 2024	52.90	53.49	52.22	52.22	52.06	958,000
30 Jan 2024	51.98	53.13	51.82	52.92	52.76	926,500
29 Jan 2024	51.64	52.31	51.12	52.28	52.12	698,900
26 Jan 2024	52.19	52.51	51.36	51.75	51.59	957,200
25 Jan 2024	52.24	52.37	51.42	51.84	51.68	1,065,900
24 Jan 2024	51.84	52.21	51.48	51.80	51.64	2,471,600
23 Jan 2024	51.62	51.72	50.95	51.19	51.03	1,995,700
22 Jan 2024	49.88	50.78	49.88	50.76	50.60	1,090,200
19 Jan 2024	50.34	50.47	48.95	49.90	49.75	1,200,500
18 Jan 2024	50.57	50.63	49.65	50.20	50.04	1,172,600
17 Jan 2024	48.75	50.31	48.74	50.13	49.98	950,300
17 Jan 2024	0.16 Dividend
16 Jan 2024	50.01	50.35	49.65	49.76	49.45	1,246,400
12 Jan 2024	50.97	51.48	49.81	50.08	49.76	778,200
11 Jan 2024	50.83	51.17	49.79	50.77	50.45	1,521,500
10 Jan 2024	49.07	49.73	49.01	49.38	49.07	1,601,500
09 Jan 2024	51.20	51.43	49.24	49.34	49.03	1,507,900
08 Jan 2024	49.51	52.14	49.06	51.83	51.50	2,046,400
05 Jan 2024	48.01	48.76	47.77	48.22	47.92	1,240,800
04 Jan 2024	49.17	49.17	48.16	48.29	47.99	1,050,300
03 Jan 2024	49.59	49.77	48.91	48.93	48.62	1,087,100
02 Jan 2024	49.72	50.88	49.57	50.18	49.86	687,200
29 Dec 2023	50.41	50.62	50.01	50.04	49.73	679,400
28 Dec 2023	50.88	51.11	50.25	50.55	50.23	576,500
27 Dec 2023	51.16	51.56	50.77	50.96	50.64	585,400
26 Dec 2023	50.89	51.37	50.80	51.12	50.80	582,400
22 Dec 2023	50.00	51.03	49.96	50.76	50.44	808,700
21 Dec 2023	49.29	49.93	49.01	49.86	49.55	968,600
20 Dec 2023	48.48	49.78	48.09	48.66	48.35	1,104,800
19 Dec 2023	47.75	49.02	47.54	48.65	48.34	1,105,800
18 Dec 2023	48.90	49.03	47.46	47.49	47.19	991,500
15 Dec 2023	47.95	49.04	47.51	47.94	47.64	2,921,500
14 Dec 2023	48.00	48.94	47.27	47.42	47.12	1,276,800
13 Dec 2023	46.02	47.64	45.87	47.28	46.98	1,068,400
12 Dec 2023	45.95	46.37	45.57	46.09	45.80	738,900
11 Dec 2023	45.74	46.45	45.55	45.89	45.60	913,600
08 Dec 2023	46.09	46.88	45.68	45.78	45.49	640,500
07 Dec 2023	45.48	46.21	45.15	46.09	45.80	940,300
06 Dec 2023	45.51	46.23	45.41	45.50	45.21	746,700
05 Dec 2023	45.98	46.00	44.93	45.33	45.04	527,100
04 Dec 2023	45.97	46.55	45.84	46.15	45.86	540,500
01 Dec 2023	45.47	46.79	45.02	46.38	46.09	927,500
30 Nov 2023	44.96	45.89	44.79	45.33	45.04	967,300
29 Nov 2023	44.66	45.38	44.66	44.87	44.59	835,000
28 Nov 2023	44.44	44.98	44.11	44.37	44.09	1,099,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22536,818.81-1,260.89(-3.31%)

HANG SENG16,092.18-293.69(-1.79%)

CRUDE OIL85.02+2.29(+2.77%)

GOLD FUTURES2,402.90+4.90(+0.20%)

DOW37,775.38+22.07(+0.06%)

Bitcoin GBP49,820.05-184.86(-0.37%)

Best mortgage deals of the week

Commercial Metals Company (CMC)

NIKKEI 225
36,818.81
-1,260.89(-3.31%)

HANG SENG
16,092.18
-293.69(-1.79%)

CRUDE OIL
85.02
+2.29(+2.77%)

GOLD FUTURES
2,402.90
+4.90(+0.20%)

DOW
37,775.38
+22.07(+0.06%)

Bitcoin GBP
49,820.05
-184.86(-0.37%)