Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
57.38
+2.03 (3.67%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 56.14 | 58.61 | 55.70 | 57.38 | 57.38 | 3.67% | 2,612,817 |
| Oct 16, 2025 | 57.87 | 59.99 | 53.08 | 55.35 | 55.35 | -7.26% | 4,015,278 |
| Oct 15, 2025 | 61.00 | 61.00 | 58.59 | 59.68 | 59.68 | -1.24% | 1,866,373 |
| Oct 14, 2025 | 57.83 | 60.67 | 57.67 | 60.43 | 60.43 | 2.25% | 1,415,424 |
| Oct 13, 2025 | 58.24 | 59.67 | 57.62 | 59.10 | 59.10 | 3.74% | 1,487,696 |
| Oct 10, 2025 | 58.92 | 59.92 | 56.96 | 56.97 | 56.97 | -3.44% | 1,032,383 |
| Oct 9, 2025 | 59.50 | 60.20 | 58.62 | 59.00 | 59.00 | -0.52% | 937,587 |
| Oct 8, 2025 | 58.40 | 59.41 | 58.15 | 59.31 | 59.31 | 2.24% | 677,670 |
| Oct 7, 2025 | 58.77 | 59.32 | 57.96 | 58.01 | 58.01 | -0.96% | 1,111,940 |
| Oct 6, 2025 | 59.00 | 59.46 | 58.35 | 58.57 | 58.57 | -0.07% | 965,672 |
| Oct 3, 2025 | 58.75 | 58.80 | 57.90 | 58.61 | 58.61 | -0.07% | 572,599 |
| Oct 2, 2025 | 58.83 | 59.52 | 57.66 | 58.65 | 58.65 | -0.51% | 598,956 |
| Oct 1, 2025 | 57.37 | 59.38 | 57.37 | 58.95 | 58.95 | 2.92% | 947,166 |
| Sep 30, 2025 | 57.43 | 57.88 | 55.54 | 57.28 | 57.28 | -0.03% | 1,220,657 |
| Sep 29, 2025 | 58.95 | 58.95 | 56.90 | 57.30 | 57.30 | -2.35% | 974,051 |
| Sep 26, 2025 | 57.70 | 58.91 | 57.70 | 58.68 | 58.68 | 1.82% | 540,933 |
| Sep 25, 2025 | 56.86 | 57.88 | 56.67 | 57.63 | 57.63 | 1.03% | 741,580 |
| Sep 24, 2025 | 57.04 | 57.54 | 56.86 | 57.04 | 57.04 | 0.05% | 830,398 |
| Sep 23, 2025 | 57.76 | 58.64 | 56.96 | 57.01 | 57.01 | -0.89% | 842,647 |
| Sep 22, 2025 | 58.49 | 58.56 | 57.41 | 57.52 | 57.52 | -1.12% | 1,400,036 |
| Sep 19, 2025 | 59.89 | 60.01 | 58.01 | 58.17 | 58.17 | -2.51% | 2,869,694 |
| Sep 18, 2025 | 58.71 | 60.28 | 57.73 | 59.67 | 59.67 | 2.03% | 1,453,377 |
| Sep 17, 2025 | 58.06 | 60.23 | 57.98 | 58.48 | 58.48 | 0.48% | 1,330,562 |
| Sep 16, 2025 | 58.57 | 59.11 | 58.00 | 58.20 | 58.20 | -0.43% | 803,935 |
| Sep 15, 2025 | 58.14 | 58.62 | 57.49 | 58.45 | 58.45 | 1.05% | 638,513 |
| Sep 12, 2025 | 58.82 | 59.15 | 57.82 | 57.84 | 57.84 | -2.41% | 624,624 |
| Sep 11, 2025 | 58.44 | 59.43 | 58.17 | 59.27 | 59.27 | 1.63% | 1,013,409 |
| Sep 10, 2025 | 58.15 | 59.05 | 58.15 | 58.32 | 58.32 | -0.14% | 748,445 |
| Sep 9, 2025 | 59.87 | 60.30 | 58.11 | 58.40 | 58.40 | -2.32% | 1,158,054 |
| Sep 8, 2025 | 59.22 | 59.88 | 58.89 | 59.79 | 59.79 | 0.98% | 1,084,574 |
| Sep 5, 2025 | 58.66 | 59.98 | 58.22 | 59.21 | 59.21 | 1.75% | 957,817 |
| Sep 4, 2025 | 56.90 | 58.22 | 56.66 | 58.19 | 58.19 | 2.47% | 706,627 |
| Sep 3, 2025 | 56.93 | 57.41 | 56.11 | 56.79 | 56.79 | -0.73% | 558,423 |
| Sep 2, 2025 | 56.28 | 57.45 | 55.76 | 57.21 | 57.21 | -0.80% | 625,162 |
| Aug 29, 2025 | 58.08 | 58.31 | 57.45 | 57.67 | 57.67 | -0.41% | 929,022 |
| Aug 28, 2025 | 57.30 | 57.95 | 56.15 | 57.91 | 57.91 | 1.58% | 1,066,590 |
| Aug 27, 2025 | 57.28 | 57.81 | 56.83 | 57.01 | 57.01 | -0.97% | 1,278,188 |
| Aug 26, 2025 | 57.87 | 58.45 | 57.31 | 57.57 | 57.57 | -0.78% | 741,979 |
| Aug 25, 2025 | 58.33 | 59.16 | 57.95 | 58.02 | 58.02 | -1.53% | 1,079,658 |
| Aug 22, 2025 | 56.51 | 59.40 | 56.18 | 58.92 | 58.92 | 4.64% | 1,097,630 |
| Aug 21, 2025 | 55.91 | 56.46 | 55.75 | 56.31 | 56.31 | -0.19% | 528,006 |
| Aug 20, 2025 | 57.28 | 57.62 | 56.41 | 56.42 | 56.42 | -1.96% | 702,225 |
| Aug 19, 2025 | 56.92 | 58.29 | 56.59 | 57.55 | 57.55 | 1.11% | 818,645 |
| Aug 18, 2025 | 56.46 | 56.93 | 56.17 | 56.92 | 56.92 | 1.08% | 975,289 |
| Aug 15, 2025 | 57.80 | 57.80 | 56.03 | 56.31 | 56.31 | -1.44% | 912,210 |
| Aug 14, 2025 | 57.42 | 58.46 | 56.15 | 57.13 | 57.13 | -2.11% | 906,539 |
| Aug 13, 2025 | 56.00 | 58.45 | 55.66 | 58.36 | 58.36 | 5.30% | 1,591,302 |
| Aug 12, 2025 | 54.03 | 55.50 | 53.76 | 55.42 | 55.42 | 4.53% | 772,548 |
| Aug 11, 2025 | 54.00 | 54.12 | 52.74 | 53.02 | 53.02 | -1.85% | 835,669 |
| Aug 8, 2025 | 53.27 | 54.50 | 53.17 | 54.02 | 54.02 | 1.73% | 852,091 |