Commercial Metals Historical Data - CMS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Commercial Metals (CMS)
Commercial Metals (CMS) Historical

Commercial Metals (CMS)

48.09

0.00

(0.00%)

Closed January 01 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.145348837209	48.16	48.37	47.42	106	47.85	DE
4	-11.31	-19.0404040404	59.4	61.74	47.42	131	54.56001764	DE
12	-0.1	-0.207511931936	48.19	61.74	47.42	158	52.23844068	DE
26	-0.33	-0.681536555142	48.42	61.74	45.71	183	50.72014196	DE
52	2.59	5.69230769231	45.5	61.74	43.99	185	50.43499329	DE
156	16.29	51.2264150943	31.8	61.74	29.8	106	42.20658317	DE
260	30.19	168.659217877	17.9	61.74	15.9	109	37.39529082	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735594020	48.37	0.52	1.09	47.42	48.37	47.42	7
1735334820	47.85	0	0.00	47.85	47.85	47.85	0
1734989220	47.85	-1.04	-2.13	48.16	48.28	47.85	106
1734730020	48.89	0	0.00	48.89	48.89	48.89	0
1734643620	48.89	-2.65	-5.14	48.89	48.89	48.79	587
1734557220	51.54	-1.36	-2.57	52.24	52.24	51.48	74
1734470820	52.9	-0.74	-1.38	52.9	52.9	52.9	1
1734384420	53.64	-2.44	-4.35	55.02	55.02	53.64	48
1734125220	56.08	0	0.00	56.08	56.08	56.08	0
1734038820	56.08	-2.4	-4.10	57.44	57.44	56.08	173
1733952420	58.48	0	0.00	58.48	58.48	58.48	0
1733866020	58.48	-0.76	-1.28	59.54	59.64	58.48	5
1733779620	59.24	1.34	2.31	57.5	59.24	57.5	320
1733520420	57.9	-0.44	-0.75	58.5	58.5	57.9	21
1733434020	58.34	-3.4	-5.51	58.1	58.5	58.1	18
1733347620	61.74	1.4	2.32	60.96	61.74	60.96	301
1733261220	60.34	0.94	1.58	59.98	60.34	59.98	2
1733174820	59.4	0.4	0.68	59.4	59.4	59.4	45
1732915620	59	0.14	0.24	59	59	59	97
1732829220	58.86	-0.56	-0.94	58.84	58.86	58.84	105
1732742820	59.42	0	0.00	59.42	59.42	59.42	0
1732656420	59.42	0.66	1.12	59.42	59.42	59.42	55
1732570020	58.76	-0.26	-0.44	58.76	58.76	58.76	9
1732310820	59.02	2.62	4.65	59.02	59.02	59.02	10
1732224360	56.4	0	0.00	56.4	56.4	56.4	0
1732137960	56.4	0	0.00	56.4	56.4	56.4	0
1732051560	56.4	0	0.00	56.4	56.4	56.4	0
1731965160	56.4	0	0.00	56.4	56.4	56.4	0
1731705960	56.4	-1.28	-2.22	55.64	56.4	55.64	114
1731619560	57.68	0	0.00	57.68	57.68	57.68	0
1731533160	57.68	-0.16	-0.28	57.12	57.68	57.12	62
1731446820	57.84	-1.08	-1.83	58.36	58.36	57.84	47
1731360420	58.92	2.1	3.70	58.92	58.92	58.92	185
1731101160	56.82	0	0.00	56.82	56.82	56.82	0
1731014760	56.82	1.18	2.12	57.94	57.94	56.82	168
1730928360	55.64	5.3	10.53	52.48	55.64	52.48	346
1730841960	50.34	0.16	0.32	50.34	50.34	50.34	41
1730755560	50.18	0	0.00	50.18	50.18	50.18	0
1730496360	50.18	0	0.00	50.18	50.18	50.18	0
1730409960	50.18	0	0.00	50.18	50.18	50.18	0
1730323560	50.18	0	0.00	50.18	50.18	50.18	0
1730237160	50.18	0	0.00	50.18	50.18	50.18	0
1730150760	50.18	2.56	5.38	50.2	50.2	50.18	170
1729887960	47.62	0	0.00	47.62	47.62	47.62	0
1729801560	47.62	0	0.00	47.62	47.62	47.62	0
1729715160	47.62	-3.62	-7.06	49.88	49.88	47.62	111
1729628760	51.24	0	0.00	51.24	51.24	51.24	0
1729542360	51.24	2.99	6.20	51.24	51.24	51.24	38
1729283160	48.25	0	0.00	48.25	48.25	48.25	0
1729196760	48.25	0	0.00	48.25	48.25	48.25	0
1729110360	48.25	-1.89	-3.77	48.25	48.25	48.25	1
1729023960	50.14	1.39	2.85	50.14	50.14	50.14	1
1728937620	48.75	1.25	2.63	48.75	48.75	48.75	72
1728678360	47.5	0	0.00	47.5	47.5	47.5	0
1728591960	47.5	0	0.00	47.5	47.5	47.5	0
1728505560	47.5	0	0.00	47.5	47.5	47.5	0
1728419160	47.5	-0.69	-1.43	48.23	48.23	47.5	1857
1728332760	48.19	-0.91	-1.85	48.19	48.19	48.19	11
1728073560	49.1	1.08	2.25	49.1	49.1	49.1	108
1727987220	48.02	-1.81	-3.63	48.02	48.02	48.02	50
1727852400	49.83	0	0.00	49.83	49.83	49.83	0
1727766000	49.83	0	0.00	49.83	49.83	49.83	0

Commercial Metals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions