Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
60.18
-0.97 (-1.59%)
At close: Mar 20, 2026, 4:00 PM EDT
60.00
-0.18 (-0.30%)
After-hours: Mar 20, 2026, 7:41 PM EDT
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 60.87 | 61.58 | 59.46 | 60.18 | 60.18 | -1.59% | 2,594,709 |
| Mar 19, 2026 | 59.79 | 61.32 | 59.28 | 61.15 | 61.15 | -0.50% | 1,019,117 |
| Mar 18, 2026 | 61.50 | 62.69 | 61.36 | 61.46 | 61.46 | -0.79% | 1,209,322 |
| Mar 17, 2026 | 62.55 | 63.19 | 61.75 | 61.95 | 61.95 | 0.52% | 995,078 |
| Mar 16, 2026 | 62.36 | 62.99 | 61.12 | 61.63 | 61.63 | 0.93% | 1,036,159 |
| Mar 13, 2026 | 62.00 | 63.03 | 60.72 | 61.06 | 61.06 | -1.17% | 1,408,598 |
| Mar 12, 2026 | 64.83 | 65.50 | 61.70 | 61.78 | 61.78 | -7.14% | 1,932,799 |
| Mar 11, 2026 | 65.84 | 66.83 | 65.37 | 66.53 | 66.53 | 0.36% | 1,001,037 |
| Mar 10, 2026 | 65.75 | 68.11 | 65.41 | 66.29 | 66.29 | 0.67% | 1,390,172 |
| Mar 9, 2026 | 63.85 | 66.18 | 62.18 | 65.85 | 65.85 | 1.03% | 1,078,810 |
| Mar 6, 2026 | 66.11 | 66.87 | 64.36 | 65.18 | 65.18 | -4.53% | 1,383,160 |
| Mar 5, 2026 | 70.15 | 70.68 | 67.67 | 68.27 | 68.27 | -4.14% | 1,917,416 |
| Mar 4, 2026 | 72.36 | 73.05 | 71.19 | 71.22 | 71.22 | -0.54% | 1,190,666 |
| Mar 3, 2026 | 71.11 | 72.22 | 69.33 | 71.61 | 71.61 | -2.70% | 1,257,295 |
| Mar 2, 2026 | 72.26 | 73.71 | 71.72 | 73.60 | 73.60 | 0.41% | 1,258,438 |
| Feb 27, 2026 | 74.10 | 74.12 | 72.36 | 73.30 | 73.30 | -2.15% | 962,408 |
| Feb 26, 2026 | 74.68 | 75.48 | 73.88 | 74.91 | 74.91 | 0.44% | 768,177 |
| Feb 25, 2026 | 74.83 | 75.08 | 73.76 | 74.58 | 74.58 | 0.57% | 857,408 |
| Feb 24, 2026 | 75.53 | 76.02 | 74.06 | 74.16 | 74.16 | -1.96% | 887,392 |
| Feb 23, 2026 | 76.29 | 77.20 | 74.44 | 75.64 | 75.64 | -1.51% | 1,180,666 |
| Feb 20, 2026 | 77.51 | 77.98 | 75.14 | 76.80 | 76.80 | -1.11% | 1,529,944 |
| Feb 19, 2026 | 77.36 | 78.63 | 77.14 | 77.66 | 77.66 | -1.31% | 968,433 |
| Feb 18, 2026 | 79.40 | 80.88 | 77.86 | 78.69 | 78.69 | -0.67% | 1,111,166 |
| Feb 17, 2026 | 79.04 | 79.47 | 77.39 | 79.22 | 79.22 | -0.53% | 902,687 |
| Feb 13, 2026 | 78.32 | 80.20 | 75.49 | 79.64 | 79.64 | -0.15% | 1,355,235 |
| Feb 12, 2026 | 83.51 | 84.63 | 79.56 | 79.76 | 79.76 | -4.15% | 1,671,828 |
| Feb 11, 2026 | 83.50 | 84.87 | 82.58 | 83.21 | 83.21 | 0.25% | 996,229 |
| Feb 10, 2026 | 82.58 | 83.32 | 81.97 | 83.00 | 83.00 | 0.04% | 1,117,105 |
| Feb 9, 2026 | 82.97 | 83.50 | 82.10 | 82.97 | 82.97 | -0.02% | 708,896 |
| Feb 6, 2026 | 81.61 | 83.26 | 81.61 | 82.99 | 82.99 | 3.02% | 776,211 |
| Feb 5, 2026 | 81.67 | 82.33 | 80.00 | 80.56 | 80.56 | -2.59% | 1,003,999 |
| Feb 4, 2026 | 83.11 | 84.12 | 80.25 | 82.70 | 82.70 | 1.01% | 1,423,102 |
| Feb 3, 2026 | 79.97 | 81.95 | 79.95 | 81.87 | 81.87 | 1.85% | 1,052,261 |
| Feb 2, 2026 | 76.64 | 80.65 | 76.37 | 80.38 | 80.38 | 4.57% | 1,435,710 |
| Jan 30, 2026 | 76.54 | 77.96 | 75.69 | 76.87 | 76.87 | -1.40% | 1,528,331 |
| Jan 29, 2026 | 76.23 | 77.96 | 75.12 | 77.96 | 77.96 | 3.88% | 1,267,432 |
| Jan 28, 2026 | 76.69 | 77.20 | 74.66 | 75.05 | 75.05 | -1.90% | 1,328,193 |
| Jan 27, 2026 | 76.04 | 77.02 | 75.21 | 76.50 | 76.50 | 0.50% | 804,968 |
| Jan 26, 2026 | 78.37 | 78.76 | 75.79 | 76.12 | 76.12 | -1.81% | 1,378,149 |
| Jan 23, 2026 | 77.20 | 77.63 | 76.02 | 77.52 | 77.52 | 0.19% | 1,010,604 |
| Jan 22, 2026 | 78.38 | 79.61 | 77.19 | 77.37 | 77.37 | -0.63% | 1,724,176 |
| Jan 21, 2026 | 76.44 | 78.39 | 76.33 | 77.86 | 77.86 | 3.37% | 1,666,142 |
| Jan 20, 2026 | 73.35 | 75.63 | 73.00 | 75.32 | 75.32 | 1.21% | 1,398,514 |
| Jan 16, 2026 | 75.55 | 75.98 | 73.40 | 74.42 | 74.42 | -1.82% | 1,256,998 |
| Jan 15, 2026 | 74.49 | 76.21 | 74.31 | 75.80 | 75.62 | 2.07% | 1,167,603 |
| Jan 14, 2026 | 74.24 | 75.23 | 73.70 | 74.26 | 74.08 | - | 1,286,121 |
| Jan 13, 2026 | 73.46 | 74.85 | 73.30 | 74.26 | 74.08 | 1.74% | 1,342,973 |
| Jan 12, 2026 | 72.46 | 73.00 | 70.95 | 72.99 | 72.82 | 0.73% | 1,464,694 |
| Jan 9, 2026 | 70.63 | 72.93 | 70.27 | 72.46 | 72.29 | 2.62% | 1,350,386 |
| Jan 8, 2026 | 71.54 | 74.42 | 69.45 | 70.61 | 70.44 | -3.56% | 2,487,207 |