Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
73.30
-1.61 (-2.15%)
At close: Feb 27, 2026, 4:00 PM EST
74.25
+0.95 (1.30%)
After-hours: Feb 27, 2026, 7:31 PM EST
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 74.10 | 74.12 | 72.36 | 73.09 | 73.09 | -2.43% | 513,531 |
| Feb 26, 2026 | 74.68 | 75.48 | 73.88 | 74.91 | 74.91 | 0.44% | 767,552 |
| Feb 25, 2026 | 74.83 | 75.08 | 73.76 | 74.58 | 74.58 | 0.57% | 857,405 |
| Feb 24, 2026 | 75.53 | 76.02 | 74.06 | 74.16 | 74.16 | -1.96% | 887,309 |
| Feb 23, 2026 | 76.29 | 77.20 | 74.44 | 75.64 | 75.64 | -1.51% | 1,177,508 |
| Feb 20, 2026 | 77.51 | 77.98 | 75.14 | 76.80 | 76.80 | -1.11% | 1,529,268 |
| Feb 19, 2026 | 77.36 | 78.63 | 77.14 | 77.66 | 77.66 | -1.31% | 968,002 |
| Feb 18, 2026 | 79.40 | 80.88 | 77.86 | 78.69 | 78.69 | -0.67% | 1,110,678 |
| Feb 17, 2026 | 79.04 | 79.47 | 77.39 | 79.22 | 79.22 | -0.53% | 902,635 |
| Feb 13, 2026 | 78.32 | 80.20 | 75.49 | 79.64 | 79.64 | -0.15% | 1,355,213 |
| Feb 12, 2026 | 83.51 | 84.63 | 79.56 | 79.76 | 79.76 | -4.15% | 1,671,743 |
| Feb 11, 2026 | 83.50 | 84.87 | 82.58 | 83.21 | 83.21 | 0.25% | 995,734 |
| Feb 10, 2026 | 82.58 | 83.32 | 81.97 | 83.00 | 83.00 | 0.04% | 1,115,724 |
| Feb 9, 2026 | 82.97 | 83.50 | 82.10 | 82.97 | 82.97 | -0.02% | 708,433 |
| Feb 6, 2026 | 81.61 | 83.26 | 81.61 | 82.99 | 82.99 | 3.02% | 776,170 |
| Feb 5, 2026 | 81.67 | 82.33 | 80.00 | 80.56 | 80.56 | -2.59% | 1,002,411 |
| Feb 4, 2026 | 83.11 | 84.12 | 80.25 | 82.70 | 82.70 | 1.01% | 1,422,975 |
| Feb 3, 2026 | 79.97 | 81.95 | 79.95 | 81.87 | 81.87 | 1.85% | 1,051,755 |
| Feb 2, 2026 | 76.64 | 80.65 | 76.37 | 80.38 | 80.38 | 4.57% | 1,434,700 |
| Jan 30, 2026 | 76.54 | 77.96 | 75.69 | 76.87 | 76.87 | -1.40% | 1,519,249 |
| Jan 29, 2026 | 76.23 | 77.96 | 75.12 | 77.96 | 77.96 | 3.88% | 1,259,990 |
| Jan 28, 2026 | 76.69 | 77.20 | 74.66 | 75.05 | 75.05 | -1.90% | 1,327,074 |
| Jan 27, 2026 | 76.04 | 77.02 | 75.21 | 76.50 | 76.50 | 0.50% | 804,718 |
| Jan 26, 2026 | 78.37 | 78.76 | 75.79 | 76.12 | 76.12 | -1.81% | 1,377,105 |
| Jan 23, 2026 | 77.20 | 77.63 | 76.02 | 77.52 | 77.52 | 0.19% | 1,009,851 |
| Jan 22, 2026 | 78.38 | 79.61 | 77.19 | 77.37 | 77.37 | -0.63% | 1,724,003 |
| Jan 21, 2026 | 76.44 | 78.39 | 76.33 | 77.86 | 77.86 | 3.37% | 1,664,620 |
| Jan 20, 2026 | 73.35 | 75.63 | 73.00 | 75.32 | 75.32 | 1.21% | 1,398,129 |
| 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 |