Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
57.85
-0.32 (-0.55%)
Sep 22, 2025, 3:51 PM EDT - Market open
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 58.49 | 58.56 | 57.41 | 57.68 | - | -0.84% | 629,806 |
| Sep 19, 2025 | 59.89 | 60.01 | 58.01 | 58.17 | 58.17 | -2.51% | 2,869,694 |
| Sep 18, 2025 | 58.71 | 60.28 | 57.73 | 59.67 | 59.67 | 2.03% | 1,453,377 |
| Sep 17, 2025 | 58.06 | 60.23 | 57.98 | 58.48 | 58.48 | 0.48% | 1,330,562 |
| Sep 16, 2025 | 58.57 | 59.11 | 58.00 | 58.20 | 58.20 | -0.43% | 803,935 |
| Sep 15, 2025 | 58.14 | 58.62 | 57.49 | 58.45 | 58.45 | 1.05% | 638,513 |
| Sep 12, 2025 | 58.82 | 59.15 | 57.82 | 57.84 | 57.84 | -2.41% | 624,624 |
| Sep 11, 2025 | 58.44 | 59.43 | 58.17 | 59.27 | 59.27 | 1.63% | 1,013,409 |
| Sep 10, 2025 | 58.15 | 59.05 | 58.15 | 58.32 | 58.32 | -0.14% | 748,445 |
| Sep 9, 2025 | 59.87 | 60.30 | 58.11 | 58.40 | 58.40 | -2.32% | 1,158,054 |
| Sep 8, 2025 | 59.22 | 59.88 | 58.89 | 59.79 | 59.79 | 0.98% | 1,084,574 |
| Sep 5, 2025 | 58.66 | 59.98 | 58.22 | 59.21 | 59.21 | 1.75% | 957,817 |
| Sep 4, 2025 | 56.90 | 58.22 | 56.66 | 58.19 | 58.19 | 2.47% | 706,627 |
| Sep 3, 2025 | 56.93 | 57.41 | 56.11 | 56.79 | 56.79 | -0.73% | 558,423 |
| Sep 2, 2025 | 56.28 | 57.45 | 55.76 | 57.21 | 57.21 | -0.80% | 625,162 |
| Aug 29, 2025 | 58.08 | 58.31 | 57.45 | 57.67 | 57.67 | -0.41% | 929,022 |
| Aug 28, 2025 | 57.30 | 57.95 | 56.15 | 57.91 | 57.91 | 1.58% | 1,066,590 |
| Aug 27, 2025 | 57.28 | 57.81 | 56.83 | 57.01 | 57.01 | -0.97% | 1,278,188 |
| Aug 26, 2025 | 57.87 | 58.45 | 57.31 | 57.57 | 57.57 | -0.78% | 741,979 |
| Aug 25, 2025 | 58.33 | 59.16 | 57.95 | 58.02 | 58.02 | -1.53% | 1,079,658 |
| Aug 22, 2025 | 56.51 | 59.40 | 56.18 | 58.92 | 58.92 | 4.64% | 1,097,630 |
| Aug 21, 2025 | 55.91 | 56.46 | 55.75 | 56.31 | 56.31 | -0.19% | 528,006 |
| Aug 20, 2025 | 57.28 | 57.62 | 56.41 | 56.42 | 56.42 | -1.96% | 702,225 |
| Aug 19, 2025 | 56.92 | 58.29 | 56.59 | 57.55 | 57.55 | 1.11% | 818,645 |
| Aug 18, 2025 | 56.46 | 56.93 | 56.17 | 56.92 | 56.92 | 1.08% | 975,289 |
| Aug 15, 2025 | 57.80 | 57.80 | 56.03 | 56.31 | 56.31 | -1.44% | 912,210 |
| Aug 14, 2025 | 57.42 | 58.46 | 56.15 | 57.13 | 57.13 | -2.11% | 906,539 |
| Aug 13, 2025 | 56.00 | 58.45 | 55.66 | 58.36 | 58.36 | 5.30% | 1,591,302 |
| Aug 12, 2025 | 54.03 | 55.50 | 53.76 | 55.42 | 55.42 | 4.53% | 772,548 |
| Aug 11, 2025 | 54.00 | 54.12 | 52.74 | 53.02 | 53.02 | -1.85% | 835,669 |
| Aug 8, 2025 | 53.27 | 54.50 | 53.17 | 54.02 | 54.02 | 1.73% | 852,091 |
| Aug 7, 2025 | 53.09 | 54.06 | 52.31 | 53.10 | 53.10 | 2.17% | 1,268,131 |
| Aug 6, 2025 | 51.86 | 52.14 | 51.52 | 51.97 | 51.97 | 0.02% | 694,814 |
| Aug 5, 2025 | 50.26 | 52.12 | 50.26 | 51.96 | 51.96 | 3.20% | 1,067,851 |
| Aug 4, 2025 | 50.33 | 50.78 | 50.11 | 50.35 | 50.35 | 0.14% | 532,504 |
| Aug 1, 2025 | 50.40 | 50.84 | 49.66 | 50.28 | 50.28 | -3.05% | 904,292 |
| Jul 31, 2025 | 51.30 | 52.14 | 50.97 | 51.86 | 51.86 | -0.63% | 959,981 |
| Jul 30, 2025 | 52.36 | 53.31 | 51.76 | 52.19 | 52.19 | -0.40% | 745,765 |
| Jul 29, 2025 | 52.63 | 52.63 | 51.91 | 52.40 | 52.40 | -0.57% | 584,921 |
| Jul 28, 2025 | 53.08 | 53.22 | 52.48 | 52.70 | 52.70 | -1.16% | 742,951 |
| Jul 25, 2025 | 51.94 | 53.35 | 51.40 | 53.32 | 53.32 | 2.72% | 943,226 |
| Jul 24, 2025 | 53.62 | 53.96 | 51.78 | 51.91 | 51.91 | -4.28% | 1,093,460 |
| Jul 23, 2025 | 54.11 | 54.54 | 53.73 | 54.23 | 54.23 | 0.97% | 644,334 |
| Jul 22, 2025 | 53.11 | 54.00 | 53.11 | 53.71 | 53.71 | 1.23% | 923,610 |
| Jul 21, 2025 | 53.17 | 54.22 | 52.76 | 53.06 | 53.06 | 0.72% | 1,068,194 |
| Jul 18, 2025 | 52.58 | 53.00 | 52.20 | 52.68 | 52.68 | 0.34% | 734,543 |
| Jul 17, 2025 | 51.28 | 52.72 | 51.16 | 52.50 | 52.50 | 2.46% | 875,263 |
| Jul 16, 2025 | 51.08 | 51.38 | 50.38 | 51.24 | 51.24 | 0.65% | 754,099 |
| Jul 15, 2025 | 52.05 | 52.22 | 50.89 | 50.91 | 50.91 | -1.78% | 907,411 |
| Jul 14, 2025 | 51.67 | 51.95 | 51.10 | 51.83 | 51.83 | -0.54% | 692,700 |