Commercial Metals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.03	52.18	49.73	49.78	49.78	-2.08%	928,799
Feb 20, 2025	51.69	52.62	50.27	50.84	50.84	-1.59%	948,703
Feb 19, 2025	51.68	52.53	51.43	51.66	51.66	-2.62%	1,069,697
Feb 18, 2025	52.73	53.42	51.91	53.05	53.05	1.05%	858,152
Feb 14, 2025	51.88	52.57	51.60	52.50	52.50	1.98%	1,096,597
Feb 13, 2025	50.13	51.67	49.96	51.48	51.48	2.88%	900,485
Feb 12, 2025	49.09	50.50	48.54	50.04	50.04	0.42%	1,243,821
Feb 11, 2025	51.56	51.61	49.80	49.83	49.83	-1.91%	1,202,686
Feb 10, 2025	52.35	52.37	50.52	50.80	50.80	2.36%	1,389,756
Feb 7, 2025	50.37	50.62	49.31	49.63	49.63	-1.02%	1,307,079
Feb 6, 2025	49.00	50.86	48.90	50.14	50.14	3.02%	1,662,750
Feb 5, 2025	48.09	48.68	47.43	48.67	48.67	1.52%	838,603
Feb 4, 2025	47.57	48.38	47.37	47.94	47.94	0.63%	663,290
Feb 3, 2025	48.01	49.01	47.50	47.64	47.64	-1.75%	945,640
Jan 31, 2025	49.06	49.38	48.42	48.49	48.49	-1.02%	1,074,149
Jan 30, 2025	50.30	50.30	48.48	48.99	48.99	-1.84%	720,002
Jan 29, 2025	50.16	50.55	49.37	49.91	49.91	-0.85%	707,854
Jan 28, 2025	49.50	50.66	49.08	50.34	50.34	1.51%	726,350
Jan 27, 2025	49.91	50.54	49.47	49.59	49.59	-0.64%	917,547
Jan 24, 2025	50.66	51.04	49.58	49.91	49.91	-0.83%	828,856
Jan 23, 2025	50.07	51.10	49.87	50.33	50.33	0.12%	698,660
Jan 22, 2025	51.68	51.68	50.11	50.27	50.27	-2.73%	1,182,134
Jan 21, 2025	51.78	52.39	51.10	51.68	51.68	2.13%	1,224,712
Jan 17, 2025	51.48	51.56	50.25	50.60	50.60	-0.55%	739,226
Jan 16, 2025	51.25	51.43	50.34	50.88	50.88	-1.41%	874,356
Jan 15, 2025	50.48	52.00	50.05	51.61	51.43	5.13%	1,442,879
Jan 14, 2025	48.95	49.42	48.41	49.09	48.92	1.28%	1,187,863
Jan 13, 2025	46.53	48.67	46.53	48.47	48.30	3.37%	1,824,918
Jan 10, 2025	46.83	48.06	45.50	46.89	46.73	-1.43%	1,666,919
Jan 8, 2025	48.66	48.66	47.41	47.57	47.40	-2.70%	1,419,990
Jan 7, 2025	49.89	50.83	48.50	48.89	48.72	-3.02%	1,785,786
Jan 6, 2025	49.56	51.74	49.40	50.41	50.23	3.11%	1,763,564
Jan 3, 2025	48.79	49.48	48.08	48.89	48.72	-0.53%	1,402,929
Jan 2, 2025	49.96	50.32	48.91	49.15	48.98	-0.91%	829,057
Dec 31, 2024	49.41	50.23	49.41	49.60	49.43	0.77%	716,721
Dec 30, 2024	49.84	49.87	48.98	49.22	49.05	-1.78%	944,988
Dec 27, 2024	50.41	51.17	49.69	50.11	49.93	-1.88%	608,657
Dec 26, 2024	50.11	51.23	49.83	51.07	50.89	1.13%	683,708
Dec 24, 2024	50.02	50.67	49.53	50.50	50.32	1.45%	353,102
Dec 23, 2024	49.98	50.62	49.45	49.78	49.61	-0.97%	811,209
Dec 20, 2024	48.71	50.68	48.43	50.27	50.09	1.49%	3,166,232
Dec 19, 2024	51.24	52.18	49.51	49.53	49.36	-3.34%	1,497,078
Dec 18, 2024	54.46	54.62	50.89	51.24	51.06	-5.39%	1,586,377
Dec 17, 2024	55.78	56.26	54.03	54.16	53.97	-3.77%	1,287,346
Dec 16, 2024	56.93	57.25	55.96	56.28	56.08	-1.63%	974,964
Dec 13, 2024	58.19	58.48	56.91	57.21	57.01	-2.39%	1,334,767
Dec 12, 2024	59.79	60.44	58.40	58.61	58.40	-4.85%	1,119,845
Dec 11, 2024	62.14	62.33	61.23	61.60	61.38	-0.24%	931,545
Dec 10, 2024	62.26	62.79	61.26	61.75	61.53	-0.82%	801,093
Dec 9, 2024	62.32	63.49	62.11	62.26	62.04	1.45%	744,967
Dec 6, 2024	61.91	61.91	60.76	61.37	61.15	-0.55%	685,479
Dec 5, 2024	62.05	62.61	61.15	61.71	61.49	-0.76%	511,566
Dec 4, 2024	62.97	63.45	61.83	62.18	61.96	-1.55%	555,226
Dec 3, 2024	63.66	64.53	62.78	63.16	62.94	-0.25%	728,231
Dec 2, 2024	62.79	63.75	62.27	63.32	63.10	2.64%	771,974
Nov 29, 2024	62.00	62.58	61.37	61.69	61.47	0.52%	369,901
Nov 27, 2024	62.30	63.11	61.16	61.37	61.15	-1.26%	523,401
Nov 26, 2024	62.28	62.90	61.77	62.15	61.93	-0.26%	680,870
Nov 25, 2024	61.60	62.69	61.52	62.31	62.09	1.78%	902,896
Nov 22, 2024	60.42	61.75	60.39	61.22	61.00	1.29%	575,559
Nov 21, 2024	59.74	60.84	59.38	60.44	60.23	1.21%	454,239
Nov 20, 2024	59.47	60.27	59.19	59.72	59.51	0.47%	496,515
Nov 19, 2024	58.97	59.58	58.71	59.44	59.23	-0.34%	850,354
Nov 18, 2024	59.72	60.51	59.45	59.64	59.43	0.49%	608,092
Nov 15, 2024	59.64	60.03	58.85	59.35	59.14	-0.13%	771,755
Nov 14, 2024	60.74	61.10	59.05	59.43	59.22	-1.98%	834,768
Nov 13, 2024	61.42	61.82	60.52	60.63	60.42	-1.27%	727,892
Nov 12, 2024	62.42	62.48	60.94	61.41	61.19	-1.98%	874,427
Nov 11, 2024	62.74	63.41	61.95	62.65	62.43	0.66%	1,135,585
Nov 8, 2024	60.58	62.36	60.35	62.24	62.02	1.95%	1,234,647
Nov 7, 2024	62.65	62.71	60.49	61.05	60.84	-2.80%	1,241,456
Nov 6, 2024	58.97	62.94	58.16	62.81	62.59	13.72%	2,043,300
Nov 5, 2024	53.79	55.39	53.55	55.23	55.04	2.35%	776,031
Nov 4, 2024	54.14	55.08	53.76	53.96	53.77	-0.86%	638,614
Nov 1, 2024	54.02	54.75	53.66	54.43	54.24	1.17%	966,032
Oct 31, 2024	54.24	55.09	53.76	53.80	53.61	-1.08%	895,022
Oct 30, 2024	54.46	55.66	54.34	54.39	54.02	-0.71%	828,034
Oct 29, 2024	54.07	54.81	53.56	54.78	54.41	0.87%	941,811
Oct 28, 2024	52.43	54.54	52.32	54.31	53.94	4.50%	725,917
Oct 25, 2024	52.09	53.12	51.86	51.97	51.61	0.21%	605,812
Oct 24, 2024	51.57	52.55	51.50	51.86	51.51	1.17%	925,239
Oct 23, 2024	53.13	53.75	51.14	51.26	50.91	-4.13%	1,055,654
Oct 22, 2024	54.87	54.87	53.45	53.47	53.10	-2.96%	901,776
Oct 21, 2024	56.20	56.20	54.95	55.10	54.72	-1.80%	1,058,093
Oct 18, 2024	56.38	56.87	55.89	56.11	55.73	-0.53%	1,066,968
Oct 17, 2024	52.00	57.14	51.41	56.41	56.02	5.11%	1,977,656
Oct 16, 2024	53.60	54.19	53.43	53.67	53.30	1.11%	1,077,709
Oct 15, 2024	53.31	54.39	53.06	53.08	52.72	-1.72%	689,002
Oct 14, 2024	53.25	54.05	53.00	54.01	53.64	0.92%	692,906
Oct 11, 2024	53.05	53.64	53.05	53.52	53.15	1.02%	677,574
Oct 10, 2024	52.06	53.23	52.06	52.98	52.62	0.74%	761,308
Oct 9, 2024	51.60	52.79	51.00	52.59	52.23	-0.02%	892,516
Oct 8, 2024	52.79	52.99	51.78	52.60	52.24	-1.26%	576,693
Oct 7, 2024	52.92	53.46	52.59	53.27	52.91	-0.15%	1,050,292
Oct 4, 2024	53.63	54.15	53.22	53.35	52.99	1.33%	664,698
Oct 3, 2024	52.80	53.27	52.39	52.65	52.29	-1.02%	640,452
Oct 2, 2024	54.43	54.73	53.06	53.19	52.83	-2.51%	980,416
Oct 1, 2024	54.76	55.13	54.27	54.56	54.19	-0.73%	634,094
Sep 30, 2024	54.81	55.29	54.56	54.96	54.58	-0.07%	786,634
Sep 27, 2024	55.32	56.23	54.76	55.00	54.62	0.22%	677,953