ETR:CMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	254.80	258.15	253.90	257.50	257.50	0.84%	509
Jun 1, 2026	256.10	257.30	254.35	255.35	255.35	0.26%	713
May 29, 2026	254.70	255.45	253.90	254.70	254.70	-0.25%	552
May 28, 2026	258.30	258.50	255.35	255.35	255.35	0.04%	790
May 27, 2026	263.35	264.50	255.00	255.25	255.25	-3.09%	1,634
May 26, 2026	264.60	265.90	263.40	263.40	263.40	-1.16%	282
May 25, 2026	266.05	266.50	263.55	266.50	266.50	1.23%	283
May 22, 2026	261.50	263.75	261.25	263.25	263.25	1.27%	743
May 21, 2026	260.50	261.65	258.85	259.95	259.95	0.39%	428
May 20, 2026	255.45	259.10	254.50	258.95	258.95	0.78%	443
May 19, 2026	257.75	259.35	256.95	256.95	256.95	-0.21%	602
May 18, 2026	254.35	258.20	254.35	257.50	257.50	0.45%	745
May 15, 2026	258.35	258.35	256.20	256.35	256.35	-0.83%	761
May 14, 2026	257.10	259.60	257.10	258.50	258.50	0.29%	257
May 13, 2026	260.10	260.35	257.20	257.75	257.75	0.68%	464
May 12, 2026	254.90	256.05	252.15	256.00	256.00	0.67%	691
May 11, 2026	256.10	256.95	254.30	254.30	254.30	-1.03%	1,043
May 8, 2026	261.90	262.30	256.45	256.95	256.95	-2.74%	425
May 7, 2026	268.65	268.65	263.40	264.20	264.20	-1.67%	1,073
May 6, 2026	263.95	268.85	263.95	268.70	268.70	1.51%	971
May 5, 2026	264.00	265.35	263.00	264.70	264.70	0.72%	69
May 4, 2026	266.50	267.15	262.70	262.80	262.80	-1.48%	939
Apr 30, 2026	263.95	266.85	262.35	266.75	266.75	1.08%	320
Apr 29, 2026	266.70	266.75	263.90	263.90	263.90	-1.40%	705
Apr 28, 2026	266.60	269.10	266.45	267.65	267.65	1.19%	1,431
Apr 27, 2026	261.70	265.40	261.65	264.50	264.50	0.08%	1,405
Apr 24, 2026	265.75	266.70	264.30	264.30	264.30	-1.51%	1,368
Apr 23, 2026	267.05	268.35	266.45	268.35	268.35	0.52%	180
Apr 22, 2026	268.60	268.70	266.55	266.95	266.95	-0.61%	392
Apr 21, 2026	269.85	272.30	268.60	268.60	268.60	0.35%	1,092
Apr 20, 2026	261.60	267.65	261.60	267.65	267.65	1.10%	588
Apr 17, 2026	263.00	265.50	262.95	264.75	264.75	1.50%	918
Apr 16, 2026	260.15	262.65	259.30	260.85	260.85	0.46%	413
Apr 15, 2026	264.15	266.40	258.90	259.65	259.65	-2.04%	2,038
Apr 14, 2026	265.70	269.80	257.25	265.05	265.05	0.40%	2,237
Apr 13, 2026	263.35	264.30	260.00	264.00	264.00	0.09%	1,121
Apr 10, 2026	265.55	265.55	262.70	263.75	263.75	-0.11%	1,806
Apr 9, 2026	262.95	264.05	262.05	264.05	264.05	0.88%	373
Apr 8, 2026	260.85	265.65	260.85	261.75	261.75	2.55%	695
Apr 7, 2026	254.60	255.90	254.05	255.25	255.25	0.65%	238
Apr 2, 2026	258.95	259.60	249.80	254.90	253.60	-0.64%	252
Apr 1, 2026	257.00	257.00	252.95	256.55	255.24	2.03%	792
Mar 31, 2026	249.90	252.40	248.70	251.45	250.17	0.26%	399
Mar 30, 2026	245.10	250.80	245.10	250.80	249.52	1.46%	246
Mar 27, 2026	253.00	253.00	246.40	247.20	245.94	-2.29%	339
Mar 26, 2026	254.00	254.60	252.85	253.00	251.71	-0.96%	460
Mar 25, 2026	254.20	256.55	252.95	255.45	254.15	0.83%	1,899
Mar 24, 2026	249.80	254.40	249.30	253.35	252.06	0.98%	1,183
Mar 23, 2026	245.45	254.65	245.45	250.90	249.62	0.56%	2,408
Mar 20, 2026	249.50	249.50	247.80	249.50	248.23	0.69%	528