Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
66.97
+1.11 (1.69%)
Nov 3, 2026, 3:49 PM EST - Market open
Commercial Metals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 66.17 | 67.21 | 65.44 | 66.97 | 66.97 | 1.69% | 719,781 |
| Nov 2, 2026 | 65.00 | 67.44 | 64.51 | 65.86 | 65.86 | 2.94% | 1,450,952 |
| Oct 30, 2026 | 65.04 | 65.69 | 63.31 | 63.98 | 63.98 | -2.62% | 834,107 |
| Oct 29, 2026 | 64.73 | 66.30 | 64.34 | 65.70 | 65.70 | 2.40% | 1,050,986 |
| Oct 28, 2026 | 63.30 | 64.26 | 61.83 | 64.16 | 64.16 | 1.18% | 1,016,701 |
| Oct 27, 2026 | 63.13 | 64.13 | 62.63 | 63.61 | 63.41 | 1.91% | 801,924 |
| Oct 26, 2026 | 63.18 | 63.61 | 61.40 | 62.42 | 62.22 | -0.56% | 1,014,932 |
| Oct 23, 2026 | 63.10 | 63.95 | 62.58 | 62.77 | 62.57 | -1.60% | 1,020,594 |
| Oct 22, 2026 | 63.49 | 64.38 | 61.87 | 63.79 | 63.59 | -0.72% | 1,383,350 |
| Oct 21, 2026 | 64.61 | 65.08 | 63.65 | 64.25 | 64.05 | -0.62% | 1,113,670 |
| Oct 20, 2026 | 63.49 | 66.04 | 63.00 | 64.65 | 64.45 | 0.17% | 1,169,025 |
| Oct 19, 2026 | 65.79 | 66.25 | 64.05 | 64.54 | 64.34 | -0.68% | 1,391,012 |
| Oct 16, 2026 | 66.19 | 67.97 | 64.21 | 64.98 | 64.78 | -0.60% | 1,641,617 |
| Oct 15, 2026 | 69.38 | 69.50 | 64.63 | 65.37 | 65.16 | 0.12% | 2,322,213 |
| Oct 14, 2026 | 64.00 | 65.52 | 64.00 | 65.29 | 65.08 | 0.80% | 1,578,442 |
| Oct 13, 2026 | 64.25 | 64.99 | 63.09 | 64.77 | 64.57 | 1.08% | 1,399,700 |
| Oct 12, 2026 | 63.50 | 65.12 | 63.50 | 64.08 | 63.88 | 0.30% | 1,226,216 |
| Oct 9, 2026 | 63.71 | 64.63 | 62.78 | 63.89 | 63.69 | 1.25% | 1,218,012 |
| Oct 8, 2026 | 62.46 | 63.84 | 62.46 | 63.10 | 62.90 | -0.24% | 785,791 |
| Oct 7, 2026 | 63.84 | 64.06 | 62.70 | 63.25 | 63.05 | -2.56% | 808,944 |
| Oct 6, 2026 | 66.11 | 66.11 | 64.78 | 64.91 | 64.71 | -0.92% | 912,834 |
| Oct 5, 2026 | 63.92 | 66.86 | 63.01 | 65.51 | 65.30 | 3.04% | 1,425,357 |
| Oct 2, 2026 | 63.34 | 64.22 | 63.15 | 63.58 | 63.38 | 1.37% | 917,705 |
| Oct 1, 2026 | 61.15 | 62.74 | 60.63 | 62.72 | 62.52 | 1.00% | 1,076,080 |
| Sep 30, 2026 | 62.19 | 62.73 | 61.82 | 62.10 | 61.90 | 0.08% | 1,133,646 |
| Sep 29, 2026 | 64.37 | 64.40 | 61.32 | 62.05 | 61.85 | -3.78% | 1,285,505 |
| Sep 28, 2026 | 64.48 | 65.70 | 63.94 | 64.49 | 64.29 | -1.89% | 1,410,724 |
| Sep 25, 2026 | 64.27 | 66.03 | 64.16 | 65.73 | 65.52 | 2.35% | 959,631 |
| Sep 24, 2026 | 64.49 | 65.25 | 63.98 | 64.22 | 64.02 | -0.68% | 886,522 |
| Sep 23, 2026 | 64.34 | 65.32 | 63.90 | 64.66 | 64.46 | -0.52% | 670,235 |
| Sep 22, 2026 | 64.78 | 65.29 | 64.07 | 65.00 | 64.80 | 1.59% | 1,099,488 |
| Sep 21, 2026 | 64.94 | 64.94 | 63.98 | 63.98 | 63.78 | -0.81% | 1,055,632 |
| Sep 18, 2026 | 66.69 | 66.69 | 64.43 | 64.50 | 64.30 | -3.87% | 3,207,966 |
| Sep 17, 2026 | 67.11 | 67.92 | 66.82 | 67.10 | 66.89 | 1.94% | 781,800 |
| Sep 16, 2026 | 65.79 | 67.30 | 64.85 | 65.82 | 65.61 | 0.97% | 962,759 |
| Sep 15, 2026 | 65.51 | 65.60 | 64.71 | 65.19 | 64.99 | 0.31% | 1,040,717 |
| Sep 14, 2026 | 65.60 | 66.70 | 64.92 | 64.99 | 64.79 | -3.25% | 1,093,407 |
| Sep 11, 2026 | 67.56 | 67.56 | 64.88 | 67.17 | 66.96 | 0.83% | 1,187,981 |
| Sep 10, 2026 | 67.77 | 68.15 | 66.44 | 66.62 | 66.41 | -3.42% | 987,181 |
| Sep 9, 2026 | 69.82 | 70.52 | 68.47 | 68.98 | 68.76 | -2.52% | 880,195 |
| Sep 8, 2026 | 70.29 | 71.81 | 70.21 | 70.76 | 70.54 | 0.68% | 1,082,032 |
| Sep 4, 2026 | 69.01 | 70.38 | 68.40 | 70.28 | 70.06 | 2.23% | 730,988 |
| Sep 3, 2026 | 70.00 | 70.00 | 67.91 | 68.75 | 68.53 | -0.58% | 595,825 |
| Sep 2, 2026 | 67.70 | 69.78 | 67.51 | 69.15 | 68.93 | 2.99% | 1,277,758 |
| Sep 1, 2026 | 66.41 | 68.02 | 65.71 | 67.14 | 66.93 | -0.49% | 677,224 |
| Aug 31, 2026 | 67.74 | 68.40 | 66.91 | 67.47 | 67.26 | -0.24% | 790,923 |
| Aug 28, 2026 | 68.90 | 69.65 | 67.47 | 67.63 | 67.42 | -1.64% | 643,570 |
| Aug 27, 2026 | 68.18 | 68.88 | 67.83 | 68.76 | 68.54 | 0.51% | 907,401 |
| Aug 26, 2026 | 67.20 | 68.50 | 66.90 | 68.41 | 68.19 | 2.33% | 1,132,318 |
| Aug 25, 2026 | 65.60 | 67.18 | 64.54 | 66.85 | 66.64 | 3.05% | 1,129,813 |