Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
49.93
+1.00 (2.04%)
At close: Jun 6, 2025, 4:00 PM
49.00
-0.93 (-1.86%)
After-hours: Jun 6, 2025, 7:17 PM EDT
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.68 | 50.51 | 49.67 | 49.93 | 49.93 | 2.04% | 847,814 |
| Jun 5, 2025 | 49.33 | 49.51 | 48.57 | 48.93 | 48.93 | -0.43% | 852,950 |
| Jun 4, 2025 | 48.98 | 49.85 | 48.88 | 49.14 | 49.14 | 0.53% | 913,958 |
| Jun 3, 2025 | 48.96 | 49.26 | 48.00 | 48.88 | 48.88 | -0.67% | 1,428,073 |
| Jun 2, 2025 | 50.16 | 51.30 | 49.05 | 49.21 | 49.21 | 5.62% | 2,086,464 |
| May 30, 2025 | 46.00 | 46.84 | 45.50 | 46.59 | 46.59 | -1.15% | 1,382,153 |
| May 29, 2025 | 47.12 | 47.35 | 46.30 | 47.13 | 47.13 | 0.43% | 793,823 |
| May 28, 2025 | 48.62 | 48.79 | 46.87 | 46.93 | 46.93 | -3.99% | 833,068 |
| May 27, 2025 | 47.46 | 49.01 | 47.04 | 48.88 | 48.88 | 5.96% | 1,085,786 |
| May 23, 2025 | 45.63 | 46.57 | 45.63 | 46.13 | 46.13 | -1.24% | 880,918 |
| May 22, 2025 | 46.44 | 46.92 | 46.11 | 46.71 | 46.71 | 0.09% | 812,966 |
| May 21, 2025 | 46.69 | 47.73 | 46.50 | 46.67 | 46.67 | -1.71% | 818,494 |
| May 20, 2025 | 47.53 | 48.03 | 47.37 | 47.48 | 47.48 | -0.59% | 433,390 |
| May 19, 2025 | 46.96 | 47.89 | 46.96 | 47.76 | 47.76 | -0.58% | 531,859 |
| May 16, 2025 | 47.89 | 48.42 | 47.37 | 48.04 | 48.04 | 0.02% | 674,856 |
| May 15, 2025 | 47.39 | 48.23 | 47.38 | 48.03 | 48.03 | 0.36% | 626,293 |
| May 14, 2025 | 47.86 | 48.47 | 47.45 | 47.86 | 47.86 | 0.06% | 712,818 |
| May 13, 2025 | 48.60 | 48.85 | 47.76 | 47.83 | 47.83 | -1.26% | 841,183 |
| May 12, 2025 | 48.72 | 49.42 | 47.75 | 48.44 | 48.44 | 5.10% | 896,710 |
| May 9, 2025 | 45.99 | 46.46 | 45.49 | 46.09 | 46.09 | -0.13% | 378,094 |
| May 8, 2025 | 45.48 | 46.61 | 45.20 | 46.15 | 46.15 | 2.46% | 724,012 |
| May 7, 2025 | 45.69 | 45.81 | 44.67 | 45.04 | 45.04 | -0.77% | 618,362 |
| May 6, 2025 | 45.20 | 45.91 | 45.17 | 45.39 | 45.39 | -0.50% | 642,395 |
| May 5, 2025 | 45.83 | 46.36 | 45.56 | 45.62 | 45.62 | -1.83% | 606,804 |
| May 2, 2025 | 46.01 | 46.90 | 45.29 | 46.47 | 46.47 | 2.47% | 919,716 |
| May 1, 2025 | 44.84 | 45.71 | 44.64 | 45.35 | 45.35 | 1.82% | 1,071,570 |
| Apr 30, 2025 | 43.29 | 44.69 | 43.01 | 44.54 | 44.54 | -0.45% | 887,463 |
| Apr 29, 2025 | 43.72 | 45.05 | 43.72 | 44.74 | 44.74 | 1.11% | 1,063,846 |
| Apr 28, 2025 | 44.13 | 44.94 | 43.63 | 44.25 | 44.25 | 0.20% | 679,279 |
| Apr 25, 2025 | 43.97 | 44.48 | 43.57 | 44.16 | 44.16 | -0.52% | 729,537 |
| Apr 24, 2025 | 43.15 | 44.57 | 43.15 | 44.39 | 44.39 | 2.61% | 717,261 |
| Apr 23, 2025 | 44.24 | 45.23 | 43.22 | 43.26 | 43.26 | 1.05% | 726,927 |
| Apr 22, 2025 | 42.21 | 43.04 | 42.00 | 42.81 | 42.81 | 2.88% | 588,341 |
| Apr 21, 2025 | 42.14 | 42.23 | 41.26 | 41.61 | 41.61 | -1.70% | 793,920 |
| Apr 17, 2025 | 41.66 | 42.66 | 41.66 | 42.33 | 42.33 | 1.51% | 888,356 |
| Apr 16, 2025 | 41.48 | 42.44 | 41.17 | 41.70 | 41.70 | 0.02% | 932,498 |
| Apr 15, 2025 | 41.74 | 42.58 | 41.50 | 41.69 | 41.69 | -0.43% | 826,985 |
| Apr 14, 2025 | 42.56 | 42.98 | 41.49 | 41.87 | 41.87 | -0.05% | 822,230 |
| Apr 11, 2025 | 41.85 | 42.19 | 40.00 | 41.89 | 41.89 | 0.10% | 1,677,519 |
| Apr 10, 2025 | 41.82 | 42.14 | 40.33 | 41.85 | 41.85 | -4.45% | 1,886,444 |
| Apr 9, 2025 | 39.09 | 45.22 | 38.85 | 43.80 | 43.80 | 11.73% | 2,558,397 |
| Apr 8, 2025 | 42.21 | 42.37 | 38.38 | 39.20 | 39.20 | -3.59% | 1,598,702 |
| Apr 7, 2025 | 39.08 | 42.33 | 38.02 | 40.66 | 40.66 | -0.71% | 2,449,927 |
| Apr 4, 2025 | 39.98 | 41.29 | 37.92 | 40.95 | 40.95 | -1.61% | 2,010,940 |
| Apr 3, 2025 | 44.18 | 45.96 | 41.29 | 41.62 | 41.62 | -11.52% | 2,125,484 |
| Apr 2, 2025 | 46.04 | 47.15 | 45.53 | 47.04 | 47.04 | 0.13% | 1,441,583 |
| Apr 1, 2025 | 45.78 | 47.14 | 45.37 | 46.98 | 46.98 | 2.11% | 1,484,811 |
| Mar 31, 2025 | 45.24 | 46.24 | 44.08 | 46.01 | 46.01 | -0.37% | 1,204,266 |
| Mar 28, 2025 | 48.00 | 48.20 | 45.96 | 46.18 | 46.00 | -4.55% | 801,923 |
| Mar 27, 2025 | 48.53 | 48.98 | 47.84 | 48.38 | 48.19 | -0.90% | 776,953 |