Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
51.97
+0.11 (0.21%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Commercial Metals Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 51.57 | 52.55 | 51.50 | 51.86 | 51.86 | 1.17% | 925,239 |
Oct 23, 2024 | 53.13 | 53.75 | 51.14 | 51.26 | 51.26 | -4.13% | 1,055,654 |
Oct 22, 2024 | 54.87 | 54.87 | 53.45 | 53.47 | 53.47 | -2.96% | 901,776 |
Oct 21, 2024 | 56.20 | 56.20 | 54.95 | 55.10 | 55.10 | -1.80% | 1,058,093 |
Oct 18, 2024 | 56.38 | 56.87 | 55.89 | 56.11 | 56.11 | -0.53% | 1,066,968 |
Oct 17, 2024 | 52.00 | 57.14 | 51.41 | 56.41 | 56.41 | 5.11% | 1,977,656 |
Oct 16, 2024 | 53.60 | 54.19 | 53.43 | 53.67 | 53.67 | 1.11% | 1,077,709 |
Oct 15, 2024 | 53.31 | 54.39 | 53.06 | 53.08 | 53.08 | -1.72% | 689,002 |
Oct 14, 2024 | 53.25 | 54.05 | 53.00 | 54.01 | 54.01 | 0.92% | 692,906 |
Oct 11, 2024 | 53.05 | 53.64 | 53.05 | 53.52 | 53.52 | 1.02% | 677,574 |
Oct 10, 2024 | 52.06 | 53.23 | 52.06 | 52.98 | 52.98 | 0.74% | 761,308 |
Oct 9, 2024 | 51.60 | 52.79 | 51.00 | 52.59 | 52.59 | -0.02% | 892,516 |
Oct 8, 2024 | 52.79 | 52.99 | 51.78 | 52.60 | 52.60 | -1.26% | 576,693 |
Oct 7, 2024 | 52.92 | 53.46 | 52.59 | 53.27 | 53.27 | -0.15% | 1,050,292 |
Oct 4, 2024 | 53.63 | 54.15 | 53.22 | 53.35 | 53.35 | 1.33% | 664,698 |
Oct 3, 2024 | 52.80 | 53.27 | 52.39 | 52.65 | 52.65 | -1.02% | 640,452 |
Oct 2, 2024 | 54.43 | 54.73 | 53.06 | 53.19 | 53.19 | -2.51% | 980,416 |
Oct 1, 2024 | 54.76 | 55.13 | 54.27 | 54.56 | 54.56 | -0.73% | 634,094 |
Sep 30, 2024 | 54.81 | 55.29 | 54.56 | 54.96 | 54.96 | -0.07% | 786,634 |
Sep 27, 2024 | 55.32 | 56.23 | 54.76 | 55.00 | 55.00 | 0.22% | 677,953 |
Sep 26, 2024 | 54.93 | 55.58 | 54.07 | 54.88 | 54.88 | 2.48% | 854,636 |
Sep 25, 2024 | 54.82 | 55.00 | 53.32 | 53.55 | 53.55 | -1.78% | 650,010 |
Sep 24, 2024 | 54.62 | 55.38 | 54.38 | 54.52 | 54.52 | 1.60% | 855,983 |
Sep 23, 2024 | 53.48 | 53.83 | 53.16 | 53.66 | 53.66 | 0.73% | 672,008 |
Sep 20, 2024 | 53.98 | 54.24 | 52.92 | 53.27 | 53.27 | -2.22% | 2,135,319 |
Sep 19, 2024 | 53.45 | 54.51 | 52.76 | 54.48 | 54.48 | 4.99% | 838,761 |
Sep 18, 2024 | 51.71 | 53.17 | 51.37 | 51.89 | 51.89 | 0.82% | 606,339 |
Sep 17, 2024 | 51.67 | 52.35 | 51.12 | 51.47 | 51.47 | 0.08% | 901,497 |
Sep 16, 2024 | 51.81 | 52.26 | 51.09 | 51.43 | 51.43 | 0.47% | 677,645 |
Sep 13, 2024 | 50.13 | 51.56 | 49.78 | 51.19 | 51.19 | 3.10% | 718,960 |
Sep 12, 2024 | 49.03 | 49.76 | 48.79 | 49.65 | 49.65 | 2.01% | 616,967 |
Sep 11, 2024 | 48.44 | 48.80 | 47.42 | 48.67 | 48.67 | -0.96% | 928,326 |
Sep 10, 2024 | 49.31 | 49.49 | 48.44 | 49.14 | 49.14 | -0.34% | 711,685 |
Sep 9, 2024 | 50.16 | 50.45 | 49.31 | 49.31 | 49.31 | -1.00% | 668,932 |
Sep 6, 2024 | 50.05 | 50.76 | 49.32 | 49.81 | 49.81 | -0.46% | 682,035 |
Sep 5, 2024 | 50.99 | 51.17 | 49.98 | 50.04 | 50.04 | -1.34% | 654,032 |
Sep 4, 2024 | 50.94 | 51.61 | 50.42 | 50.72 | 50.72 | -0.43% | 598,319 |
Sep 3, 2024 | 52.87 | 52.87 | 50.54 | 50.94 | 50.94 | -4.94% | 1,024,326 |
Aug 30, 2024 | 53.39 | 54.08 | 53.11 | 53.59 | 53.59 | 0.49% | 839,168 |
Aug 29, 2024 | 53.18 | 54.33 | 52.51 | 53.33 | 53.33 | 0.91% | 664,508 |
Aug 28, 2024 | 53.53 | 53.73 | 52.35 | 52.85 | 52.85 | -1.66% | 932,812 |
Aug 27, 2024 | 54.09 | 54.34 | 53.39 | 53.74 | 53.74 | -0.83% | 570,144 |
Aug 26, 2024 | 54.74 | 55.06 | 54.12 | 54.19 | 54.19 | -0.07% | 499,293 |
Aug 23, 2024 | 53.18 | 54.50 | 53.06 | 54.23 | 54.23 | 2.53% | 706,672 |
Aug 22, 2024 | 53.77 | 53.90 | 52.19 | 52.89 | 52.89 | -1.87% | 942,494 |
Aug 21, 2024 | 54.30 | 54.56 | 53.56 | 53.90 | 53.90 | 0.39% | 894,618 |
Aug 20, 2024 | 53.95 | 54.34 | 53.53 | 53.69 | 53.69 | -0.52% | 424,943 |
Aug 19, 2024 | 54.43 | 54.95 | 53.57 | 53.97 | 53.97 | -0.75% | 489,381 |
Aug 16, 2024 | 53.82 | 54.75 | 53.82 | 54.38 | 54.38 | 0.50% | 431,631 |
Aug 15, 2024 | 54.78 | 55.14 | 53.88 | 54.11 | 54.11 | 1.62% | 462,717 |
Aug 14, 2024 | 53.75 | 53.89 | 52.57 | 53.25 | 53.25 | -0.58% | 573,688 |
Aug 13, 2024 | 52.94 | 53.70 | 52.46 | 53.56 | 53.56 | 1.65% | 416,607 |
Aug 12, 2024 | 53.61 | 53.66 | 52.61 | 52.69 | 52.69 | -1.57% | 518,467 |
Aug 9, 2024 | 53.15 | 53.77 | 52.92 | 53.53 | 53.53 | 0.77% | 400,547 |
Aug 8, 2024 | 52.97 | 53.85 | 52.84 | 53.12 | 53.12 | 1.43% | 578,375 |
Aug 7, 2024 | 54.07 | 54.28 | 52.25 | 52.37 | 52.37 | -1.73% | 853,446 |
Aug 6, 2024 | 52.86 | 54.23 | 52.42 | 53.29 | 53.29 | 0.81% | 632,901 |
Aug 5, 2024 | 52.54 | 53.69 | 51.84 | 52.86 | 52.86 | -3.38% | 884,752 |
Aug 2, 2024 | 55.06 | 55.51 | 54.11 | 54.71 | 54.71 | -5.07% | 752,151 |
Aug 1, 2024 | 60.07 | 60.78 | 56.75 | 57.63 | 57.63 | -4.11% | 987,365 |
Jul 31, 2024 | 60.08 | 61.26 | 59.88 | 60.10 | 60.10 | 0.86% | 721,394 |
Jul 30, 2024 | 60.01 | 60.48 | 59.47 | 59.59 | 59.59 | -0.70% | 561,592 |
Jul 29, 2024 | 60.14 | 60.66 | 59.52 | 60.01 | 60.01 | -0.56% | 600,560 |
Jul 26, 2024 | 59.33 | 60.85 | 59.28 | 60.35 | 60.35 | 2.20% | 912,077 |
Jul 25, 2024 | 57.03 | 59.53 | 57.03 | 59.05 | 59.05 | 3.85% | 1,135,383 |
Jul 24, 2024 | 58.07 | 58.61 | 56.82 | 56.86 | 56.86 | -2.35% | 767,347 |
Jul 23, 2024 | 57.52 | 58.63 | 57.08 | 58.23 | 58.23 | 0.55% | 676,125 |
Jul 22, 2024 | 57.70 | 58.07 | 56.77 | 57.91 | 57.91 | 0.54% | 598,298 |
Jul 19, 2024 | 58.40 | 58.61 | 57.43 | 57.60 | 57.60 | -0.84% | 861,601 |
Jul 18, 2024 | 57.92 | 59.11 | 57.56 | 58.09 | 58.09 | -0.48% | 661,745 |
Jul 17, 2024 | 58.19 | 58.99 | 57.87 | 58.37 | 58.37 | 0.07% | 980,711 |
Jul 16, 2024 | 56.39 | 58.88 | 56.35 | 58.33 | 58.33 | 2.93% | 1,150,523 |
Jul 15, 2024 | 56.02 | 57.51 | 56.02 | 56.67 | 56.67 | 2.11% | 867,997 |
Jul 12, 2024 | 55.51 | 56.22 | 55.34 | 55.50 | 55.50 | 1.39% | 619,804 |
Jul 11, 2024 | 53.49 | 55.08 | 53.06 | 54.74 | 54.74 | 4.09% | 784,302 |
Jul 10, 2024 | 52.00 | 52.63 | 51.96 | 52.59 | 52.59 | 1.58% | 630,692 |
Jul 9, 2024 | 52.21 | 52.65 | 51.71 | 51.77 | 51.77 | -1.24% | 781,527 |
Jul 8, 2024 | 52.86 | 53.32 | 52.29 | 52.42 | 52.42 | -0.42% | 562,009 |
Jul 5, 2024 | 52.62 | 52.74 | 51.82 | 52.64 | 52.64 | -0.66% | 707,119 |
Jul 3, 2024 | 53.33 | 54.00 | 52.89 | 52.99 | 52.99 | 0.06% | 409,274 |
Jul 2, 2024 | 53.55 | 53.88 | 52.36 | 52.96 | 52.96 | -1.05% | 726,426 |
Jul 1, 2024 | 55.01 | 55.01 | 53.32 | 53.52 | 53.52 | -2.67% | 691,563 |
Jun 28, 2024 | 54.19 | 55.23 | 54.05 | 54.99 | 54.81 | 2.80% | 1,751,946 |
Jun 27, 2024 | 53.77 | 54.24 | 53.26 | 53.49 | 53.31 | -0.56% | 785,579 |
Jun 26, 2024 | 53.11 | 53.84 | 52.87 | 53.79 | 53.61 | 0.19% | 943,889 |
Jun 25, 2024 | 54.55 | 54.65 | 53.30 | 53.69 | 53.51 | -1.81% | 795,371 |
Jun 24, 2024 | 54.40 | 55.15 | 54.02 | 54.68 | 54.50 | 0.48% | 1,128,073 |
Jun 21, 2024 | 52.54 | 54.50 | 52.07 | 54.42 | 54.24 | 3.32% | 2,516,344 |
Jun 20, 2024 | 51.50 | 54.11 | 50.24 | 52.67 | 52.49 | 3.80% | 1,633,554 |
Jun 18, 2024 | 51.07 | 51.31 | 50.35 | 50.74 | 50.57 | -0.26% | 855,892 |
Jun 17, 2024 | 50.14 | 51.12 | 49.46 | 50.87 | 50.70 | 0.97% | 929,538 |
Jun 14, 2024 | 50.47 | 50.52 | 49.84 | 50.38 | 50.21 | -1.54% | 738,744 |
Jun 13, 2024 | 51.19 | 51.24 | 50.42 | 51.17 | 51.00 | -0.23% | 625,042 |
Jun 12, 2024 | 52.75 | 52.75 | 51.19 | 51.29 | 51.12 | -0.35% | 641,410 |
Jun 11, 2024 | 51.61 | 51.78 | 50.78 | 51.47 | 51.30 | -1.27% | 803,670 |
Jun 10, 2024 | 51.83 | 52.14 | 51.20 | 52.13 | 51.96 | -0.48% | 1,219,646 |
Jun 7, 2024 | 52.83 | 53.26 | 52.23 | 52.38 | 52.20 | -2.02% | 657,422 |
Jun 6, 2024 | 53.19 | 53.55 | 52.92 | 53.46 | 53.28 | 0.26% | 617,539 |
Jun 5, 2024 | 53.11 | 53.62 | 52.71 | 53.32 | 53.14 | 0.62% | 575,280 |
Jun 4, 2024 | 54.60 | 54.69 | 52.93 | 52.99 | 52.81 | -3.83% | 936,876 |