Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
50.27
+0.74 (1.49%)
Dec 20, 2024, 4:00 PM EST - Market closed
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.71 | 50.68 | 48.43 | 50.27 | 50.27 | 1.49% | 3,166,232 |
| Dec 19, 2024 | 51.24 | 52.18 | 49.51 | 49.53 | 49.53 | -3.34% | 1,497,078 |
| Dec 18, 2024 | 54.46 | 54.62 | 50.89 | 51.24 | 51.24 | -5.39% | 1,586,377 |
| Dec 17, 2024 | 55.78 | 56.26 | 54.03 | 54.16 | 54.16 | -3.77% | 1,287,346 |
| Dec 16, 2024 | 56.93 | 57.25 | 55.96 | 56.28 | 56.28 | -1.63% | 974,964 |
| Dec 13, 2024 | 58.19 | 58.48 | 56.91 | 57.21 | 57.21 | -2.39% | 1,334,767 |
| Dec 12, 2024 | 59.79 | 60.44 | 58.40 | 58.61 | 58.61 | -4.85% | 1,119,845 |
| Dec 11, 2024 | 62.14 | 62.33 | 61.23 | 61.60 | 61.60 | -0.24% | 931,545 |
| Dec 10, 2024 | 62.26 | 62.79 | 61.26 | 61.75 | 61.75 | -0.82% | 801,093 |
| Dec 9, 2024 | 62.32 | 63.49 | 62.11 | 62.26 | 62.26 | 1.45% | 744,967 |
| Dec 6, 2024 | 61.91 | 61.91 | 60.76 | 61.37 | 61.37 | -0.55% | 685,479 |
| Dec 5, 2024 | 62.05 | 62.61 | 61.15 | 61.71 | 61.71 | -0.76% | 511,566 |
| Dec 4, 2024 | 62.97 | 63.45 | 61.83 | 62.18 | 62.18 | -1.55% | 555,226 |
| Dec 3, 2024 | 63.66 | 64.53 | 62.78 | 63.16 | 63.16 | -0.25% | 728,231 |
| Dec 2, 2024 | 62.79 | 63.75 | 62.27 | 63.32 | 63.32 | 2.64% | 771,974 |
| Nov 29, 2024 | 62.00 | 62.58 | 61.37 | 61.69 | 61.69 | 0.52% | 369,901 |
| Nov 27, 2024 | 62.30 | 63.11 | 61.16 | 61.37 | 61.37 | -1.26% | 523,401 |
| Nov 26, 2024 | 62.28 | 62.90 | 61.77 | 62.15 | 62.15 | -0.26% | 680,870 |
| Nov 25, 2024 | 61.60 | 62.69 | 61.52 | 62.31 | 62.31 | 1.78% | 902,896 |
| Nov 22, 2024 | 60.42 | 61.75 | 60.39 | 61.22 | 61.22 | 1.29% | 575,559 |
| Nov 21, 2024 | 59.74 | 60.84 | 59.38 | 60.44 | 60.44 | 1.21% | 454,239 |
| Nov 20, 2024 | 59.47 | 60.27 | 59.19 | 59.72 | 59.72 | 0.47% | 496,515 |
| Nov 19, 2024 | 58.97 | 59.58 | 58.71 | 59.44 | 59.44 | -0.34% | 850,354 |
| Nov 18, 2024 | 59.72 | 60.51 | 59.45 | 59.64 | 59.64 | 0.49% | 608,092 |
| Nov 15, 2024 | 59.64 | 60.03 | 58.85 | 59.35 | 59.35 | -0.13% | 771,755 |
| Nov 14, 2024 | 60.74 | 61.10 | 59.05 | 59.43 | 59.43 | -1.98% | 834,768 |
| Nov 13, 2024 | 61.42 | 61.82 | 60.52 | 60.63 | 60.63 | -1.27% | 727,892 |
| Nov 12, 2024 | 62.42 | 62.48 | 60.94 | 61.41 | 61.41 | -1.98% | 874,427 |
| Nov 11, 2024 | 62.74 | 63.41 | 61.95 | 62.65 | 62.65 | 0.66% | 1,135,585 |
| Nov 8, 2024 | 60.58 | 62.36 | 60.35 | 62.24 | 62.24 | 1.95% | 1,234,647 |
| Nov 7, 2024 | 62.65 | 62.71 | 60.49 | 61.05 | 61.05 | -2.80% | 1,241,456 |
| Nov 6, 2024 | 58.97 | 62.94 | 58.16 | 62.81 | 62.81 | 13.72% | 2,043,300 |
| Nov 5, 2024 | 53.79 | 55.39 | 53.55 | 55.23 | 55.23 | 2.35% | 776,031 |
| Nov 4, 2024 | 54.14 | 55.08 | 53.76 | 53.96 | 53.96 | -0.86% | 638,614 |
| Nov 1, 2024 | 54.02 | 54.75 | 53.66 | 54.43 | 54.43 | 1.17% | 966,032 |
| Oct 31, 2024 | 54.24 | 55.09 | 53.76 | 53.80 | 53.80 | -1.08% | 895,022 |
| Oct 30, 2024 | 54.46 | 55.66 | 54.34 | 54.39 | 54.21 | -0.71% | 828,034 |
| Oct 29, 2024 | 54.07 | 54.81 | 53.56 | 54.78 | 54.60 | 0.87% | 941,811 |
| Oct 28, 2024 | 52.43 | 54.54 | 52.32 | 54.31 | 54.13 | 4.50% | 725,917 |
| Oct 25, 2024 | 52.09 | 53.12 | 51.86 | 51.97 | 51.80 | 0.21% | 605,812 |
| Oct 24, 2024 | 51.57 | 52.55 | 51.50 | 51.86 | 51.69 | 1.17% | 925,239 |
| Oct 23, 2024 | 53.13 | 53.75 | 51.14 | 51.26 | 51.09 | -4.13% | 1,055,654 |
| Oct 22, 2024 | 54.87 | 54.87 | 53.45 | 53.47 | 53.29 | -2.96% | 901,776 |
| Oct 21, 2024 | 56.20 | 56.20 | 54.95 | 55.10 | 54.92 | -1.80% | 1,058,093 |
| Oct 18, 2024 | 56.38 | 56.87 | 55.89 | 56.11 | 55.92 | -0.53% | 1,066,968 |
| Oct 17, 2024 | 52.00 | 57.14 | 51.41 | 56.41 | 56.22 | 5.11% | 1,977,656 |
| Oct 16, 2024 | 53.60 | 54.19 | 53.43 | 53.67 | 53.49 | 1.11% | 1,077,709 |
| Oct 15, 2024 | 53.31 | 54.39 | 53.06 | 53.08 | 52.90 | -1.72% | 689,002 |
| Oct 14, 2024 | 53.25 | 54.05 | 53.00 | 54.01 | 53.83 | 0.92% | 692,906 |
| Oct 11, 2024 | 53.05 | 53.64 | 53.05 | 53.52 | 53.34 | 1.02% | 677,574 |
| Oct 10, 2024 | 52.06 | 53.23 | 52.06 | 52.98 | 52.80 | 0.74% | 761,308 |
| Oct 9, 2024 | 51.60 | 52.79 | 51.00 | 52.59 | 52.42 | -0.02% | 892,516 |
| Oct 8, 2024 | 52.79 | 52.99 | 51.78 | 52.60 | 52.43 | -1.26% | 576,693 |
| Oct 7, 2024 | 52.92 | 53.46 | 52.59 | 53.27 | 53.09 | -0.15% | 1,050,292 |
| Oct 4, 2024 | 53.63 | 54.15 | 53.22 | 53.35 | 53.17 | 1.33% | 664,698 |
| Oct 3, 2024 | 52.80 | 53.27 | 52.39 | 52.65 | 52.47 | -1.02% | 640,452 |
| Oct 2, 2024 | 54.43 | 54.73 | 53.06 | 53.19 | 53.01 | -2.51% | 980,416 |
| Oct 1, 2024 | 54.76 | 55.13 | 54.27 | 54.56 | 54.38 | -0.73% | 634,094 |
| Sep 30, 2024 | 54.81 | 55.29 | 54.56 | 54.96 | 54.78 | -0.07% | 786,634 |
| Sep 27, 2024 | 55.32 | 56.23 | 54.76 | 55.00 | 54.82 | 0.22% | 677,953 |
| Sep 26, 2024 | 54.93 | 55.58 | 54.07 | 54.88 | 54.70 | 2.48% | 854,636 |
| Sep 25, 2024 | 54.82 | 55.00 | 53.32 | 53.55 | 53.37 | -1.78% | 650,010 |
| Sep 24, 2024 | 54.62 | 55.38 | 54.38 | 54.52 | 54.34 | 1.60% | 855,983 |
| Sep 23, 2024 | 53.48 | 53.83 | 53.16 | 53.66 | 53.48 | 0.73% | 672,008 |
| Sep 20, 2024 | 53.98 | 54.24 | 52.92 | 53.27 | 53.09 | -2.22% | 2,135,319 |
| Sep 19, 2024 | 53.45 | 54.51 | 52.76 | 54.48 | 54.30 | 4.99% | 838,761 |
| Sep 18, 2024 | 51.71 | 53.17 | 51.37 | 51.89 | 51.72 | 0.82% | 606,339 |
| Sep 17, 2024 | 51.67 | 52.35 | 51.12 | 51.47 | 51.30 | 0.08% | 901,497 |
| Sep 16, 2024 | 51.81 | 52.26 | 51.09 | 51.43 | 51.26 | 0.47% | 677,645 |
| Sep 13, 2024 | 50.13 | 51.56 | 49.78 | 51.19 | 51.02 | 3.10% | 718,960 |
| Sep 12, 2024 | 49.03 | 49.76 | 48.79 | 49.65 | 49.48 | 2.01% | 616,967 |
| Sep 11, 2024 | 48.44 | 48.80 | 47.42 | 48.67 | 48.51 | -0.96% | 928,326 |
| Sep 10, 2024 | 49.31 | 49.49 | 48.44 | 49.14 | 48.98 | -0.34% | 711,685 |
| Sep 9, 2024 | 50.16 | 50.45 | 49.31 | 49.31 | 49.15 | -1.00% | 668,932 |
| Sep 6, 2024 | 50.05 | 50.76 | 49.32 | 49.81 | 49.64 | -0.46% | 682,035 |
| Sep 5, 2024 | 50.99 | 51.17 | 49.98 | 50.04 | 49.87 | -1.34% | 654,032 |
| Sep 4, 2024 | 50.94 | 51.61 | 50.42 | 50.72 | 50.55 | -0.43% | 598,319 |
| Sep 3, 2024 | 52.87 | 52.87 | 50.54 | 50.94 | 50.77 | -4.94% | 1,024,326 |
| Aug 30, 2024 | 53.39 | 54.08 | 53.11 | 53.59 | 53.41 | 0.49% | 839,168 |
| Aug 29, 2024 | 53.18 | 54.33 | 52.51 | 53.33 | 53.15 | 0.91% | 664,508 |
| Aug 28, 2024 | 53.53 | 53.73 | 52.35 | 52.85 | 52.67 | -1.66% | 932,812 |
| Aug 27, 2024 | 54.09 | 54.34 | 53.39 | 53.74 | 53.56 | -0.83% | 570,144 |
| Aug 26, 2024 | 54.74 | 55.06 | 54.12 | 54.19 | 54.01 | -0.07% | 499,293 |
| Aug 23, 2024 | 53.18 | 54.50 | 53.06 | 54.23 | 54.05 | 2.53% | 706,672 |
| Aug 22, 2024 | 53.77 | 53.90 | 52.19 | 52.89 | 52.71 | -1.87% | 942,494 |
| Aug 21, 2024 | 54.30 | 54.56 | 53.56 | 53.90 | 53.72 | 0.39% | 894,618 |
| Aug 20, 2024 | 53.95 | 54.34 | 53.53 | 53.69 | 53.51 | -0.52% | 424,943 |
| Aug 19, 2024 | 54.43 | 54.95 | 53.57 | 53.97 | 53.79 | -0.75% | 489,381 |
| Aug 16, 2024 | 53.82 | 54.75 | 53.82 | 54.38 | 54.20 | 0.50% | 431,631 |
| Aug 15, 2024 | 54.78 | 55.14 | 53.88 | 54.11 | 53.93 | 1.62% | 462,717 |
| Aug 14, 2024 | 53.75 | 53.89 | 52.57 | 53.25 | 53.07 | -0.58% | 573,688 |
| Aug 13, 2024 | 52.94 | 53.70 | 52.46 | 53.56 | 53.38 | 1.65% | 416,607 |
| Aug 12, 2024 | 53.61 | 53.66 | 52.61 | 52.69 | 52.51 | -1.57% | 518,467 |
| Aug 9, 2024 | 53.15 | 53.77 | 52.92 | 53.53 | 53.35 | 0.77% | 400,547 |
| Aug 8, 2024 | 52.97 | 53.85 | 52.84 | 53.12 | 52.94 | 1.43% | 578,375 |
| Aug 7, 2024 | 54.07 | 54.28 | 52.25 | 52.37 | 52.20 | -1.73% | 853,446 |
| Aug 6, 2024 | 52.86 | 54.23 | 52.42 | 53.29 | 53.11 | 0.81% | 632,901 |
| Aug 5, 2024 | 52.54 | 53.69 | 51.84 | 52.86 | 52.68 | -3.38% | 884,752 |
| Aug 2, 2024 | 55.06 | 55.51 | 54.11 | 54.71 | 54.53 | -5.07% | 752,151 |
| Aug 1, 2024 | 60.07 | 60.78 | 56.75 | 57.63 | 57.44 | -4.11% | 987,365 |