Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
64.99
+0.22 (0.34%)
Oct 14, 2026, 1:42 PM EDT - Market open
Commercial Metals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 64.00 | 65.23 | 64.00 | 64.99 | 64.99 | 0.34% | 490,825 |
| Oct 13, 2026 | 64.25 | 64.99 | 63.09 | 64.77 | 64.77 | 1.08% | 1,237,135 |
| Oct 12, 2026 | 63.50 | 65.12 | 63.50 | 64.08 | 64.08 | 0.30% | 1,135,106 |
| Oct 9, 2026 | 63.71 | 64.63 | 62.78 | 63.89 | 63.89 | 1.25% | 1,158,095 |
| Oct 8, 2026 | 62.46 | 63.84 | 62.46 | 63.10 | 63.10 | -0.24% | 757,780 |
| Oct 7, 2026 | 63.84 | 64.06 | 62.70 | 63.25 | 63.25 | -2.56% | 808,928 |
| Oct 6, 2026 | 66.11 | 66.11 | 64.78 | 64.91 | 64.91 | -0.92% | 881,761 |
| Oct 5, 2026 | 63.92 | 66.86 | 63.01 | 65.51 | 65.51 | 3.04% | 1,344,079 |
| Oct 2, 2026 | 63.34 | 64.22 | 63.15 | 63.58 | 63.58 | 1.37% | 899,762 |
| Oct 1, 2026 | 61.15 | 62.74 | 60.63 | 62.72 | 62.72 | 1.00% | 983,963 |
| Sep 30, 2026 | 62.19 | 62.73 | 61.82 | 62.10 | 62.10 | 0.08% | 1,063,025 |
| Sep 29, 2026 | 64.37 | 64.40 | 61.32 | 62.05 | 62.05 | -3.78% | 1,285,421 |
| Sep 28, 2026 | 64.48 | 65.70 | 63.94 | 64.49 | 64.49 | -1.89% | 1,368,962 |
| Sep 25, 2026 | 64.27 | 66.03 | 64.16 | 65.73 | 65.73 | 2.35% | 879,623 |
| Sep 24, 2026 | 64.49 | 65.25 | 63.98 | 64.22 | 64.22 | -0.68% | 886,344 |
| Sep 23, 2026 | 64.34 | 65.32 | 63.90 | 64.66 | 64.66 | -0.52% | 670,216 |
| Sep 22, 2026 | 64.78 | 65.29 | 64.07 | 65.00 | 65.00 | 1.59% | 1,098,403 |
| Sep 21, 2026 | 64.94 | 64.94 | 63.98 | 63.98 | 63.98 | -0.81% | 1,026,947 |
| Sep 18, 2026 | 66.69 | 66.69 | 64.43 | 64.50 | 64.50 | -3.87% | 3,122,657 |
| Sep 17, 2026 | 67.11 | 67.92 | 66.82 | 67.10 | 67.10 | 1.94% | 664,759 |
| Sep 16, 2026 | 65.79 | 67.30 | 64.85 | 65.82 | 65.82 | 0.97% | 962,741 |
| Sep 15, 2026 | 65.51 | 65.60 | 64.71 | 65.19 | 65.19 | 0.31% | 1,040,701 |
| Sep 14, 2026 | 65.60 | 66.70 | 64.92 | 64.99 | 64.99 | -3.25% | 1,024,562 |
| Sep 11, 2026 | 67.56 | 67.56 | 64.88 | 67.17 | 67.17 | 0.83% | 1,122,773 |
| Sep 10, 2026 | 67.77 | 68.15 | 66.44 | 66.62 | 66.62 | -3.42% | 987,163 |
| Sep 9, 2026 | 69.82 | 70.52 | 68.47 | 68.98 | 68.98 | -2.52% | 880,166 |
| Sep 8, 2026 | 70.29 | 71.81 | 70.21 | 70.76 | 70.76 | 0.68% | 1,070,286 |
| Sep 4, 2026 | 69.01 | 70.38 | 68.40 | 70.28 | 70.28 | 2.23% | 728,727 |
| Sep 3, 2026 | 70.00 | 70.00 | 67.91 | 68.75 | 68.75 | -0.58% | 595,681 |
| Sep 2, 2026 | 67.70 | 69.78 | 67.51 | 69.15 | 69.15 | 2.99% | 1,270,860 |
| Sep 1, 2026 | 66.41 | 68.02 | 65.71 | 67.14 | 67.14 | -0.49% | 665,028 |
| Aug 31, 2026 | 67.74 | 68.40 | 66.91 | 67.47 | 67.47 | -0.24% | 790,528 |
| Aug 28, 2026 | 68.90 | 69.65 | 67.47 | 67.63 | 67.63 | -1.64% | 643,516 |
| Aug 27, 2026 | 68.18 | 68.88 | 67.83 | 68.76 | 68.76 | 0.51% | 861,697 |
| Aug 26, 2026 | 67.20 | 68.50 | 66.90 | 68.41 | 68.41 | 2.33% | 1,132,305 |
| Aug 25, 2026 | 65.60 | 67.18 | 64.54 | 66.85 | 66.85 | 3.05% | 1,129,119 |
| Aug 24, 2026 | 67.41 | 68.70 | 64.39 | 64.87 | 64.87 | -2.17% | 1,473,652 |
| Aug 21, 2026 | 66.50 | 67.81 | 65.51 | 66.31 | 66.31 | 1.58% | 1,423,866 |
| Aug 20, 2026 | 66.82 | 67.13 | 65.13 | 65.28 | 65.28 | -4.23% | 1,481,615 |
| Aug 19, 2026 | 71.82 | 72.59 | 66.13 | 68.16 | 68.16 | -3.97% | 2,324,263 |
| Aug 18, 2026 | 72.01 | 72.10 | 69.93 | 70.98 | 70.98 | -2.41% | 735,375 |
| Aug 17, 2026 | 71.35 | 72.82 | 70.81 | 72.73 | 72.73 | 1.54% | 859,815 |
| Aug 14, 2026 | 72.50 | 72.68 | 71.34 | 71.63 | 71.63 | -0.69% | 720,674 |
| Aug 13, 2026 | 72.97 | 73.55 | 71.83 | 72.13 | 72.13 | -0.29% | 766,393 |
| Aug 12, 2026 | 72.83 | 72.93 | 71.37 | 72.34 | 72.34 | 0.42% | 916,496 |
| Aug 11, 2026 | 73.50 | 74.17 | 71.95 | 72.04 | 72.04 | -1.60% | 904,493 |
| Aug 10, 2026 | 74.63 | 75.09 | 72.94 | 73.21 | 73.21 | -2.56% | 1,663,179 |
| Aug 7, 2026 | 73.78 | 75.52 | 73.29 | 75.13 | 75.13 | 1.95% | 897,135 |
| Aug 6, 2026 | 75.95 | 76.84 | 73.64 | 73.69 | 73.69 | -2.62% | 1,057,900 |
| Aug 5, 2026 | 74.50 | 76.04 | 73.79 | 75.67 | 75.67 | 4.19% | 1,554,219 |