Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
53.68
+1.00 (1.90%)
Jul 21, 2025, 1:07 PM - Market open
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 53.17 | 54.22 | 53.14 | 53.83 | - | 2.17% | 207,243 |
| 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 |
| Jul 11, 2025 | 52.21 | 52.47 | 51.38 | 52.11 | 52.11 | -1.27% | 950,510 |
| Jul 10, 2025 | 52.62 | 53.59 | 52.62 | 52.78 | 52.78 | 0.63% | 801,620 |
| Jul 9, 2025 | 52.21 | 52.53 | 51.68 | 52.45 | 52.45 | 0.94% | 834,030 |
| Jul 8, 2025 | 51.55 | 52.32 | 50.98 | 51.96 | 51.96 | 1.80% | 877,510 |
| Jul 7, 2025 | 51.88 | 52.26 | 50.91 | 51.04 | 51.04 | -2.61% | 1,002,131 |
| Jul 3, 2025 | 51.95 | 52.49 | 51.92 | 52.41 | 52.41 | 0.90% | 831,851 |
| Jul 2, 2025 | 51.04 | 52.00 | 50.71 | 51.94 | 51.94 | 2.43% | 1,066,698 |
| Jul 1, 2025 | 48.64 | 50.96 | 48.14 | 50.71 | 50.71 | 3.68% | 1,038,784 |
| Jun 30, 2025 | 50.17 | 50.17 | 48.87 | 48.91 | 48.91 | -2.22% | 1,100,757 |
| Jun 27, 2025 | 49.95 | 50.26 | 49.70 | 50.02 | 49.84 | -0.14% | 1,406,081 |
| Jun 26, 2025 | 49.68 | 50.47 | 49.68 | 50.09 | 49.91 | 1.85% | 1,194,833 |
| Jun 25, 2025 | 50.25 | 50.31 | 49.03 | 49.18 | 49.00 | -1.74% | 1,007,621 |
| Jun 24, 2025 | 49.78 | 50.79 | 49.27 | 50.05 | 49.87 | 1.58% | 1,614,643 |
| Jun 23, 2025 | 47.83 | 49.55 | 47.06 | 49.27 | 49.09 | 1.21% | 2,010,535 |
| Jun 20, 2025 | 49.43 | 49.43 | 48.31 | 48.68 | 48.50 | -0.73% | 3,522,021 |
| Jun 18, 2025 | 48.90 | 49.95 | 48.83 | 49.04 | 48.86 | 0.16% | 1,041,036 |
| Jun 17, 2025 | 48.24 | 49.58 | 47.92 | 48.96 | 48.78 | 1.14% | 870,516 |
| Jun 16, 2025 | 49.02 | 49.03 | 48.17 | 48.41 | 48.23 | 0.06% | 718,784 |
| Jun 13, 2025 | 47.80 | 48.85 | 47.80 | 48.38 | 48.20 | -0.55% | 718,402 |
| Jun 12, 2025 | 47.99 | 48.86 | 47.86 | 48.65 | 48.47 | 0.16% | 721,950 |
| Jun 11, 2025 | 49.95 | 49.95 | 48.01 | 48.57 | 48.39 | -4.14% | 1,274,163 |
| Jun 10, 2025 | 50.74 | 51.35 | 50.38 | 50.67 | 50.48 | 0.04% | 1,037,569 |
| Jun 9, 2025 | 50.39 | 51.51 | 50.21 | 50.65 | 50.46 | 1.44% | 1,079,233 |
| Jun 6, 2025 | 49.68 | 50.51 | 49.67 | 49.93 | 49.75 | 2.04% | 847,814 |
| Jun 5, 2025 | 49.33 | 49.51 | 48.57 | 48.93 | 48.75 | -0.43% | 852,950 |
| Jun 4, 2025 | 48.98 | 49.85 | 48.88 | 49.14 | 48.96 | 0.53% | 913,958 |
| Jun 3, 2025 | 48.96 | 49.26 | 48.00 | 48.88 | 48.70 | -0.67% | 1,428,073 |
| Jun 2, 2025 | 50.16 | 51.30 | 49.05 | 49.21 | 49.03 | 5.62% | 2,086,464 |
| May 30, 2025 | 46.00 | 46.84 | 45.50 | 46.59 | 46.42 | -1.15% | 1,382,153 |
| May 29, 2025 | 47.12 | 47.35 | 46.30 | 47.13 | 46.96 | 0.43% | 793,823 |
| May 28, 2025 | 48.62 | 48.79 | 46.87 | 46.93 | 46.76 | -3.99% | 833,068 |
| May 27, 2025 | 47.46 | 49.01 | 47.04 | 48.88 | 48.70 | 5.96% | 1,085,786 |
| May 23, 2025 | 45.63 | 46.57 | 45.63 | 46.13 | 45.96 | -1.24% | 880,918 |
| May 22, 2025 | 46.44 | 46.92 | 46.11 | 46.71 | 46.54 | 0.09% | 812,966 |
| May 21, 2025 | 46.69 | 47.73 | 46.50 | 46.67 | 46.50 | -1.71% | 818,494 |
| May 20, 2025 | 47.53 | 48.03 | 47.37 | 47.48 | 47.31 | -0.59% | 433,390 |
| May 19, 2025 | 46.96 | 47.89 | 46.96 | 47.76 | 47.59 | -0.58% | 531,859 |
| May 16, 2025 | 47.89 | 48.42 | 47.37 | 48.04 | 47.86 | 0.02% | 674,856 |
| May 15, 2025 | 47.39 | 48.23 | 47.38 | 48.03 | 47.85 | 0.36% | 626,293 |
| May 14, 2025 | 47.86 | 48.47 | 47.45 | 47.86 | 47.69 | 0.06% | 712,818 |
| May 13, 2025 | 48.60 | 48.85 | 47.76 | 47.83 | 47.66 | -1.26% | 841,183 |
| May 12, 2025 | 48.72 | 49.42 | 47.75 | 48.44 | 48.26 | 5.10% | 896,710 |
| May 9, 2025 | 45.99 | 46.46 | 45.49 | 46.09 | 45.92 | -0.13% | 378,094 |
| May 8, 2025 | 45.48 | 46.61 | 45.20 | 46.15 | 45.98 | 2.46% | 724,012 |