Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
50.09
+0.91 (1.85%)
Jun 26, 2025, 4:00 PM - Market closed

Commercial Metals Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202549.6850.4749.6850.0950.091.85%1,194,833
Jun 25, 202550.2550.3149.0349.1849.18-1.74%1,007,621
Jun 24, 202549.7850.7949.2750.0550.051.58%1,614,643
Jun 23, 202547.8349.5547.0649.2749.271.21%2,010,535
Jun 20, 202549.4349.4348.3148.6848.68-0.73%3,522,021
Jun 18, 202548.9049.9548.8349.0449.040.16%1,041,036
Jun 17, 202548.2449.5847.9248.9648.961.14%870,516
Jun 16, 202549.0249.0348.1748.4148.410.06%718,784
Jun 13, 202547.8048.8547.8048.3848.38-0.55%718,402
Jun 12, 202547.9948.8647.8648.6548.650.16%721,950
Jun 11, 202549.9549.9548.0148.5748.57-4.14%1,274,163
Jun 10, 202550.7451.3550.3850.6750.670.04%1,037,569
Jun 9, 202550.3951.5150.2150.6550.651.44%1,079,233
Jun 6, 202549.6850.5149.6749.9349.932.04%847,814
Jun 5, 202549.3349.5148.5748.9348.93-0.43%852,950
Jun 4, 202548.9849.8548.8849.1449.140.53%913,958
Jun 3, 202548.9649.2648.0048.8848.88-0.67%1,428,073
Jun 2, 202550.1651.3049.0549.2149.215.62%2,086,464
May 30, 202546.0046.8445.5046.5946.59-1.15%1,382,153
May 29, 202547.1247.3546.3047.1347.130.43%793,823
May 28, 202548.6248.7946.8746.9346.93-3.99%833,068
May 27, 202547.4649.0147.0448.8848.885.96%1,085,786
May 23, 202545.6346.5745.6346.1346.13-1.24%880,918
May 22, 202546.4446.9246.1146.7146.710.09%812,966
May 21, 202546.6947.7346.5046.6746.67-1.71%818,494
May 20, 202547.5348.0347.3747.4847.48-0.59%433,390
May 19, 202546.9647.8946.9647.7647.76-0.58%531,859
May 16, 202547.8948.4247.3748.0448.040.02%674,856
May 15, 202547.3948.2347.3848.0348.030.36%626,293
May 14, 202547.8648.4747.4547.8647.860.06%712,818
May 13, 202548.6048.8547.7647.8347.83-1.26%841,183
May 12, 202548.7249.4247.7548.4448.445.10%896,710
May 9, 202545.9946.4645.4946.0946.09-0.13%378,094
May 8, 202545.4846.6145.2046.1546.152.46%724,012
May 7, 202545.6945.8144.6745.0445.04-0.77%618,362
May 6, 202545.2045.9145.1745.3945.39-0.50%642,395
May 5, 202545.8346.3645.5645.6245.62-1.83%606,804
May 2, 202546.0146.9045.2946.4746.472.47%919,716
May 1, 202544.8445.7144.6445.3545.351.82%1,071,570
Apr 30, 202543.2944.6943.0144.5444.54-0.45%887,463
Apr 29, 202543.7245.0543.7244.7444.741.11%1,063,846
Apr 28, 202544.1344.9443.6344.2544.250.20%679,279
Apr 25, 202543.9744.4843.5744.1644.16-0.52%729,537
Apr 24, 202543.1544.5743.1544.3944.392.61%717,261
Apr 23, 202544.2445.2343.2243.2643.261.05%726,927
Apr 22, 202542.2143.0442.0042.8142.812.88%588,341
Apr 21, 202542.1442.2341.2641.6141.61-1.70%793,920
Apr 17, 202541.6642.6641.6642.3342.331.51%888,356
Apr 16, 202541.4842.4441.1741.7041.700.02%932,498
Apr 15, 202541.7442.5841.5041.6941.69-0.43%826,985