ETR:CMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	305.25	307.50	305.00	307.50	307.50	1.74%	445
Jul 30, 2026	302.20	303.40	300.55	302.25	302.25	-1.79%	1,148
Jul 29, 2026	314.00	315.40	306.85	307.75	307.75	-1.55%	649
Jul 28, 2026	314.30	316.50	312.45	312.60	312.60	0.22%	950
Jul 27, 2026	311.25	313.90	311.25	311.90	311.90	0.71%	492
Jul 24, 2026	307.40	309.70	306.00	309.70	309.70	1.37%	562
Jul 23, 2026	306.20	307.40	303.90	305.50	305.50	0.03%	2,029
Jul 22, 2026	302.40	305.40	301.70	305.40	305.40	1.53%	775
Jul 21, 2026	297.40	300.80	296.00	300.80	300.80	0.82%	171
Jul 20, 2026	297.75	300.10	297.35	298.35	298.35	-0.86%	4,553
Jul 17, 2026	298.75	301.75	294.00	300.95	300.95	-0.30%	429
Jul 16, 2026	304.25	304.25	301.85	301.85	301.85	-0.95%	217
Jul 15, 2026	300.15	306.40	299.70	304.75	304.75	2.04%	1,788
Jul 14, 2026	293.25	301.00	284.40	298.65	298.65	2.17%	2,589
Jul 13, 2026	295.00	297.30	292.30	292.30	292.30	-0.76%	1,767
Jul 10, 2026	295.45	296.05	294.55	294.55	294.55	0.37%	175
Jul 9, 2026	289.65	293.55	289.65	293.45	293.45	0.29%	163
Jul 8, 2026	296.70	296.70	291.50	292.60	292.60	-1.42%	650
Jul 7, 2026	296.75	298.90	296.35	296.80	296.80	0.76%	358
Jul 6, 2026	291.80	297.00	291.80	294.55	294.55	0.36%	860
Jul 3, 2026	293.60	297.05	291.50	294.80	293.49	0.94%	316
Jul 2, 2026	294.70	295.30	290.00	292.05	290.75	-0.19%	770
Jul 1, 2026	286.85	292.60	286.30	292.60	291.30	1.79%	864
Jun 30, 2026	289.55	290.05	287.45	287.45	286.17	-0.90%	350
Jun 29, 2026	289.85	290.05	289.40	290.05	288.76	-0.51%	122
Jun 26, 2026	297.85	297.85	289.65	291.55	290.25	-2.48%	320
Jun 25, 2026	295.75	301.25	294.70	298.95	297.62	1.61%	1,392
Jun 24, 2026	293.65	295.20	291.25	294.20	292.89	0.19%	334
Jun 23, 2026	288.00	294.25	287.45	293.65	292.34	1.57%	582
Jun 22, 2026	282.80	289.10	282.80	289.10	287.81	2.43%	569
Jun 19, 2026	285.75	285.75	281.60	282.25	280.99	-2.13%	216
Jun 18, 2026	290.90	293.90	288.00	288.40	287.12	-0.74%	1,540
Jun 17, 2026	284.50	290.80	284.50	290.55	289.26	2.32%	1,085
Jun 16, 2026	276.35	284.30	275.70	283.95	282.69	2.49%	422
Jun 15, 2026	279.30	280.00	276.70	277.05	275.82	-0.18%	495
Jun 12, 2026	271.65	277.55	271.65	277.55	276.32	2.99%	813
Jun 11, 2026	268.10	270.90	268.10	269.50	268.30	-0.07%	427
Jun 10, 2026	269.75	271.30	268.30	269.70	268.50	0.33%	673
Jun 9, 2026	270.20	272.35	268.80	268.80	267.60	-0.83%	285
Jun 8, 2026	270.95	273.00	269.50	271.05	269.84	0.18%	450
Jun 5, 2026	267.50	271.35	267.50	270.55	269.35	1.23%	729
Jun 4, 2026	259.25	267.25	259.25	267.25	266.06	4.35%	1,107
Jun 3, 2026	258.60	258.60	256.05	256.10	254.96	-0.54%	1,959
Jun 2, 2026	254.80	258.15	253.90	257.50	256.35	0.84%	509
Jun 1, 2026	256.10	257.30	254.35	255.35	254.21	0.26%	713
May 29, 2026	254.70	255.45	253.90	254.70	253.57	-0.25%	552
May 28, 2026	258.30	258.50	255.35	255.35	254.21	0.04%	790
May 27, 2026	263.35	264.50	255.00	255.25	254.11	-3.09%	1,634
May 26, 2026	264.60	265.90	263.40	263.40	262.23	-1.16%	282
May 25, 2026	266.05	266.50	263.55	266.50	265.31	1.23%	283