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)

42.62

-2.21

(-4.93%)

Closed March 04 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.830001	-8.24542734123	46.45	46.45	42.09	43	46.45	DE
4	-2.910001	-6.39139248847	45.53	51.78	42.09	669	49.5594971	DE
12	-16.920001	-28.4178720188	59.54	59.64	42.09	275	49.45977781	DE
26	-3.090001	-6.76001093853	45.71	61.74	42.09	252	50.28704628	DE
52	-6.160001	-12.6281283313	48.78	61.74	42.09	198	50.40316506	DE
156	6.619999	18.3888861111	36	61.74	30.8	114	43.98956246	DE
260	24.719999	138.100553073	17.9	61.74	15.9	116	38.41771738	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741123620	42.09	-4.36	-9.39	42.09	42.09	42.09	380
1741037220	46.45	0	0.00	46.45	46.45	46.45	0
1740778020	46.45	-3.59	-7.17	46.45	46.45	46.45	43
1740691620	50.04	0	0.00	50.04	50.04	50.04	0
1740605220	50.04	0	0.00	50.04	50.04	50.04	0
1740518820	50.04	0	0.00	50.04	50.04	50.04	0
1740432420	50.04	0	0.00	50.04	50.04	50.04	0
1740173220	50.04	0	0.00	50.04	50.04	50.04	0
1740086820	50.04	0	0.00	50.04	50.04	50.04	0
1740000420	50.04	-0.62	-1.22	50.04	50.04	50.04	40
1739914020	50.66	0	0.00	50.66	50.66	50.66	0
1739827620	50.66	2.13	4.39	50.6	50.66	50.6	3
1739568420	48.53	0.17	0.35	48.53	48.53	48.53	30
1739482020	48.36	0	0.00	48.36	48.36	48.36	0
1739395620	48.36	-1.35	-2.72	48.36	48.36	48.36	382
1739309220	49.71	0	0.00	49.71	49.71	49.71	0
1739222820	49.71	0.93	1.91	49.1	51.78	49.07	5442
1738963620	48.78	1.75	3.72	47.83	48.78	47.83	3
1738877220	47.03	0.75	1.62	46.99	47.03	46.99	70
1738790820	46.28	0	0.00	46.28	46.28	46.28	0
1738704420	46.28	-0.47	-1.01	45.53	46.28	45.53	12
1738618020	46.75	-1.16	-2.42	47.23	47.23	46.41	201
1738358820	47.91	0	0.00	47.91	47.91	47.91	0
1738272420	47.91	0	0.00	47.91	47.91	47.91	0
1738186020	47.91	-1.61	-3.25	47.91	47.91	47.91	3
1738099620	49.52	0	0.00	49.52	49.52	49.52	0
1738013220	49.52	0	0.00	49.52	49.52	49.52	0
1737754020	49.52	0	0.00	49.52	49.52	49.52	0
1737667620	49.52	0	0.00	49.52	49.52	49.52	0
1737581220	49.52	0.22	0.45	49.52	49.52	49.52	3
1737494820	49.3	1.15	2.39	49.3	49.3	49.3	146
1737408420	48.15	0	0.00	48.15	48.15	48.15	0
1737149220	48.15	0	0.00	48.15	48.15	48.15	0
1737062820	48.15	0	0.00	48.15	48.15	48.15	0
1736976420	48.15	0.65	1.37	48.15	48.15	48.15	1
1736890020	47.5	0	0.00	47.5	47.5	47.5	0
1736803620	47.5	0.95	2.04	47.5	47.5	47.5	56
1736544420	46.55	-0.47	-1.00	46.48	46.55	46.48	53
1736458020	47.02	0	0.00	47.02	47.02	47.02	0
1736371620	47.02	0.02	0.04	47.02	47.02	47.02	75
1736285220	47	-0.58	-1.22	47	47	47	10
1736198820	47.58	0.57	1.21	47.58	47.58	47.58	28
1735939620	47.01	-1.08	-2.25	47.01	47.01	47.01	37
1735853220	48.09	-0.28	-0.58	48.07	48.09	48.07	327
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

Commercial Metals

Diamondback Energy

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