Commercial Metals Company (CMC)

Commercial Metals Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	75.55	75.98	73.40	74.42	74.42	-1.82%	1,253,886
Jan 15, 2026	74.49	76.21	74.31	75.80	75.62	2.07%	1,167,481
Jan 14, 2026	74.24	75.23	73.70	74.26	74.08	-	1,286,121
Jan 13, 2026	73.46	74.85	73.30	74.26	74.08	1.74%	1,342,973
Jan 12, 2026	72.46	73.00	70.95	72.99	72.82	0.73%	1,464,694
Jan 9, 2026	70.63	72.93	70.27	72.46	72.29	2.62%	1,350,386
Jan 8, 2026	71.54	74.42	69.45	70.61	70.44	-3.56%	2,487,207
Jan 7, 2026	74.61	74.61	72.64	73.22	73.05	-1.86%	1,449,897
Jan 6, 2026	72.83	75.03	72.50	74.61	74.43	2.64%	1,886,013
Jan 5, 2026	72.92	73.89	72.01	72.69	72.52	1.25%	1,435,051
Jan 2, 2026	70.10	72.06	69.54	71.79	71.62	3.71%	1,003,148
Dec 31, 2025	69.92	70.07	69.03	69.22	69.06	-0.97%	841,117
Dec 30, 2025	71.19	71.19	69.86	69.90	69.73	-0.92%	857,218
Dec 29, 2025	70.74	71.04	70.28	70.55	70.38	-0.97%	815,925
Dec 26, 2025	70.92	71.32	70.68	71.24	71.07	0.71%	463,772
Dec 24, 2025	70.44	71.10	69.86	70.74	70.57	0.44%	364,424
Dec 23, 2025	70.65	70.95	70.20	70.43	70.26	-0.06%	559,163
Dec 22, 2025	70.46	71.02	69.73	70.47	70.30	1.41%	955,490
Dec 19, 2025	68.94	69.92	68.48	69.49	69.32	-0.19%	3,007,329
Dec 18, 2025	70.18	70.74	69.56	69.62	69.45	-0.54%	1,479,259
Dec 17, 2025	70.15	71.71	69.51	70.00	69.83	-1.44%	1,363,555
Dec 16, 2025	71.06	71.47	70.08	71.02	70.85	-0.35%	1,191,484
Dec 15, 2025	70.69	71.32	69.20	71.27	71.10	1.01%	1,111,375
Dec 12, 2025	71.50	71.99	69.96	70.56	70.39	-1.12%	900,141
Dec 11, 2025	69.55	71.51	69.38	71.36	71.19	2.57%	969,847
Dec 10, 2025	67.68	69.83	66.67	69.57	69.40	5.12%	1,303,704
Dec 9, 2025	66.05	66.69	65.90	66.18	66.02	-0.87%	830,424
Dec 8, 2025	66.90	67.52	66.12	66.76	66.60	-0.15%	843,268
Dec 5, 2025	66.77	68.35	66.03	66.86	66.70	2.50%	1,643,362
Dec 4, 2025	65.33	65.83	64.33	65.23	65.08	-0.96%	597,755
Dec 3, 2025	63.57	65.94	63.57	65.86	65.70	3.62%	803,229
Dec 2, 2025	64.56	64.56	63.43	63.56	63.41	-0.81%	598,778
Dec 1, 2025	63.00	64.50	63.00	64.08	63.93	0.47%	699,103
Nov 28, 2025	63.91	64.00	63.21	63.78	63.63	-0.16%	418,593
Nov 26, 2025	62.62	63.98	62.62	63.88	63.73	2.00%	947,185
Nov 25, 2025	60.45	62.77	60.28	62.63	62.48	4.00%	1,047,369
Nov 24, 2025	58.72	60.44	58.61	60.22	60.08	1.52%	1,373,544
Nov 21, 2025	57.72	60.31	57.01	59.32	59.18	3.44%	1,029,907
Nov 20, 2025	58.50	59.30	57.19	57.35	57.21	-0.52%	932,073
Nov 19, 2025	58.05	58.87	57.13	57.65	57.51	-0.36%	723,593
Nov 18, 2025	58.32	59.33	57.38	57.86	57.72	-1.65%	1,120,493
Nov 17, 2025	58.50	60.24	58.06	58.83	58.69	-0.25%	892,972
Nov 14, 2025	58.25	59.46	58.22	58.98	58.84	-0.92%	584,798
Nov 13, 2025	61.13	61.59	59.07	59.53	59.39	-2.97%	774,138
Nov 12, 2025	59.39	61.67	59.30	61.35	61.20	3.70%	1,347,775
Nov 11, 2025	59.70	60.11	58.61	59.16	59.02	-0.95%	691,475
Nov 10, 2025	59.48	60.02	58.83	59.73	59.59	1.63%	1,033,436
Nov 7, 2025	57.27	58.90	57.27	58.77	58.63	2.32%	942,346
Nov 6, 2025	57.30	58.34	57.07	57.44	57.30	0.10%	683,921
Nov 5, 2025	56.60	58.83	55.97	57.38	57.24	1.52%	1,081,517

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.