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