Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
46.18
-2.20 (-4.55%)
At close: Mar 28, 2025, 4:00 PM
45.65
-0.53 (-1.14%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.00 | 48.20 | 45.96 | 46.18 | 46.18 | -4.55% | 801,923 |
| Mar 27, 2025 | 48.53 | 48.98 | 47.84 | 48.38 | 48.38 | -0.90% | 776,953 |
| Mar 26, 2025 | 48.66 | 49.74 | 48.46 | 48.82 | 48.82 | 0.60% | 1,068,327 |
| Mar 25, 2025 | 48.54 | 49.45 | 48.38 | 48.53 | 48.53 | -0.45% | 1,207,896 |
| Mar 24, 2025 | 47.86 | 49.30 | 47.64 | 48.75 | 48.75 | 4.64% | 1,568,215 |
| Mar 21, 2025 | 46.16 | 47.40 | 45.86 | 46.59 | 46.59 | -1.63% | 4,747,397 |
| Mar 20, 2025 | 45.13 | 47.43 | 45.13 | 47.36 | 47.36 | 1.07% | 1,327,579 |
| Mar 19, 2025 | 46.75 | 47.19 | 46.24 | 46.86 | 46.86 | 1.10% | 1,321,385 |
| Mar 18, 2025 | 46.15 | 46.71 | 45.59 | 46.35 | 46.35 | 0.41% | 984,651 |
| Mar 17, 2025 | 45.90 | 46.51 | 45.21 | 46.16 | 46.16 | -0.39% | 1,174,666 |
| Mar 14, 2025 | 45.41 | 46.39 | 45.17 | 46.34 | 46.34 | 4.16% | 1,326,373 |
| Mar 13, 2025 | 44.44 | 45.32 | 43.75 | 44.49 | 44.49 | 0.23% | 1,311,430 |
| Mar 12, 2025 | 45.40 | 45.68 | 44.27 | 44.39 | 44.39 | -1.07% | 1,158,198 |
| Mar 11, 2025 | 43.57 | 45.65 | 43.30 | 44.87 | 44.87 | 3.82% | 1,466,904 |
| Mar 10, 2025 | 44.67 | 45.13 | 42.62 | 43.22 | 43.22 | -5.76% | 1,388,965 |
| Mar 7, 2025 | 46.09 | 46.32 | 44.65 | 45.86 | 45.86 | -1.27% | 1,710,618 |
| Mar 6, 2025 | 46.71 | 47.24 | 45.95 | 46.45 | 46.45 | -1.61% | 1,467,592 |
| Mar 5, 2025 | 46.22 | 47.65 | 45.84 | 47.21 | 47.21 | 4.40% | 1,316,906 |
| Mar 4, 2025 | 46.11 | 46.39 | 43.81 | 45.22 | 45.22 | -3.79% | 1,757,920 |
| Mar 3, 2025 | 49.79 | 50.35 | 46.63 | 47.00 | 47.00 | -2.97% | 1,450,513 |
| Feb 28, 2025 | 49.07 | 49.44 | 47.79 | 48.44 | 48.44 | -1.20% | 1,753,851 |
| Feb 27, 2025 | 49.79 | 49.98 | 48.72 | 49.03 | 49.03 | -1.76% | 832,429 |
| Feb 26, 2025 | 50.33 | 51.30 | 49.82 | 49.91 | 49.91 | -0.18% | 621,511 |
| Feb 25, 2025 | 50.20 | 50.75 | 49.64 | 50.00 | 50.00 | -0.14% | 840,719 |
| Feb 24, 2025 | 50.29 | 50.95 | 49.74 | 50.07 | 50.07 | 0.58% | 931,109 |
| Feb 21, 2025 | 52.03 | 52.18 | 49.73 | 49.78 | 49.78 | -2.08% | 928,799 |
| Feb 20, 2025 | 51.69 | 52.62 | 50.27 | 50.84 | 50.84 | -1.59% | 948,703 |
| Feb 19, 2025 | 51.68 | 52.53 | 51.43 | 51.66 | 51.66 | -2.62% | 1,069,697 |
| Feb 18, 2025 | 52.73 | 53.42 | 51.91 | 53.05 | 53.05 | 1.05% | 858,152 |
| Feb 14, 2025 | 51.88 | 52.57 | 51.60 | 52.50 | 52.50 | 1.98% | 1,096,597 |
| Feb 13, 2025 | 50.13 | 51.67 | 49.96 | 51.48 | 51.48 | 2.88% | 900,485 |
| Feb 12, 2025 | 49.09 | 50.50 | 48.54 | 50.04 | 50.04 | 0.42% | 1,243,821 |
| Feb 11, 2025 | 51.56 | 51.61 | 49.80 | 49.83 | 49.83 | -1.91% | 1,202,686 |
| Feb 10, 2025 | 52.35 | 52.37 | 50.52 | 50.80 | 50.80 | 2.36% | 1,389,756 |
| Feb 7, 2025 | 50.37 | 50.62 | 49.31 | 49.63 | 49.63 | -1.02% | 1,307,079 |
| Feb 6, 2025 | 49.00 | 50.86 | 48.90 | 50.14 | 50.14 | 3.02% | 1,662,750 |
| Feb 5, 2025 | 48.09 | 48.68 | 47.43 | 48.67 | 48.67 | 1.52% | 838,603 |
| Feb 4, 2025 | 47.57 | 48.38 | 47.37 | 47.94 | 47.94 | 0.63% | 663,290 |
| Feb 3, 2025 | 48.01 | 49.01 | 47.50 | 47.64 | 47.64 | -1.75% | 945,640 |
| Jan 31, 2025 | 49.06 | 49.38 | 48.42 | 48.49 | 48.49 | -1.02% | 1,074,149 |
| Jan 30, 2025 | 50.30 | 50.30 | 48.48 | 48.99 | 48.99 | -1.84% | 720,002 |
| Jan 29, 2025 | 50.16 | 50.55 | 49.37 | 49.91 | 49.91 | -0.85% | 707,854 |
| Jan 28, 2025 | 49.50 | 50.66 | 49.08 | 50.34 | 50.34 | 1.51% | 726,350 |
| Jan 27, 2025 | 49.91 | 50.54 | 49.47 | 49.59 | 49.59 | -0.64% | 917,547 |
| Jan 24, 2025 | 50.66 | 51.04 | 49.58 | 49.91 | 49.91 | -0.83% | 828,856 |
| Jan 23, 2025 | 50.07 | 51.10 | 49.87 | 50.33 | 50.33 | 0.12% | 698,660 |
| Jan 22, 2025 | 51.68 | 51.68 | 50.11 | 50.27 | 50.27 | -2.73% | 1,182,134 |
| Jan 21, 2025 | 51.78 | 52.39 | 51.10 | 51.68 | 51.68 | 2.13% | 1,224,712 |
| Jan 17, 2025 | 51.48 | 51.56 | 50.25 | 50.60 | 50.60 | -0.55% | 739,226 |
| Jan 16, 2025 | 51.25 | 51.43 | 50.34 | 50.88 | 50.88 | -1.41% | 874,356 |