Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
71.63
-0.50 (-0.69%)
At close: Aug 14, 2026, 4:00 PM EDT
71.07
-0.56 (-0.78%)
After-hours: Aug 14, 2026, 5:25 PM EDT
Commercial Metals Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 70.91 | 73.01 | 70.38 | 72.63 | 72.63 | 3.45% | 1,086,616 |
| Aug 3, 2026 | 68.50 | 70.23 | 67.55 | 70.21 | 70.21 | 2.17% | 740,955 |
| Jul 31, 2026 | 68.37 | 69.28 | 67.95 | 68.72 | 68.72 | 0.45% | 947,724 |
| Jul 30, 2026 | 69.17 | 69.30 | 67.66 | 68.41 | 68.41 | 0.47% | 881,297 |
| Jul 29, 2026 | 70.20 | 70.85 | 67.31 | 68.09 | 68.09 | -3.38% | 1,107,228 |
| Jul 28, 2026 | 68.11 | 71.09 | 68.11 | 70.47 | 70.47 | 3.57% | 1,103,872 |
| Jul 27, 2026 | 69.00 | 69.66 | 67.34 | 68.04 | 68.04 | -1.32% | 818,593 |
| Jul 24, 2026 | 68.71 | 69.64 | 68.06 | 68.95 | 68.95 | 1.34% | 829,860 |
| Jul 23, 2026 | 67.89 | 69.34 | 67.61 | 68.04 | 68.04 | -0.04% | 1,081,308 |
| Jul 22, 2026 | 67.58 | 68.85 | 67.07 | 68.07 | 68.07 | 0.55% | 1,212,112 |
| Jul 21, 2026 | 66.44 | 67.89 | 66.31 | 67.70 | 67.70 | 3.33% | 1,148,123 |
| Jul 20, 2026 | 66.88 | 66.98 | 64.74 | 65.52 | 65.52 | -1.34% | 964,850 |
| Jul 17, 2026 | 65.17 | 67.13 | 65.06 | 66.41 | 66.41 | 0.02% | 1,217,382 |
| Jul 16, 2026 | 66.51 | 67.40 | 66.05 | 66.40 | 66.40 | -1.50% | 1,284,711 |
| Jul 15, 2026 | 66.67 | 67.70 | 66.00 | 67.41 | 67.41 | 1.84% | 1,535,381 |
| Jul 14, 2026 | 65.02 | 66.28 | 64.30 | 66.19 | 66.19 | 3.96% | 1,364,646 |
| Jul 13, 2026 | 62.90 | 63.97 | 62.90 | 63.67 | 63.67 | 1.64% | 994,790 |
| Jul 10, 2026 | 60.64 | 62.99 | 60.57 | 62.64 | 62.64 | 4.19% | 1,095,430 |
| Jul 9, 2026 | 62.33 | 62.63 | 59.96 | 60.12 | 60.12 | -3.16% | 1,032,933 |
| Jul 8, 2026 | 61.50 | 62.53 | 61.33 | 62.08 | 62.08 | 0.81% | 1,135,626 |
| Jul 7, 2026 | 62.33 | 62.54 | 61.13 | 61.58 | 61.58 | -1.79% | 1,220,166 |
| Jul 6, 2026 | 62.40 | 63.03 | 61.73 | 62.70 | 62.70 | 1.90% | 1,330,384 |
| Jul 2, 2026 | 61.83 | 62.39 | 60.92 | 61.73 | 61.53 | 0.85% | 1,554,734 |
| Jul 1, 2026 | 62.24 | 62.85 | 61.05 | 61.21 | 61.01 | -2.45% | 1,855,564 |
| Jun 30, 2026 | 65.14 | 65.22 | 62.37 | 62.75 | 62.55 | -2.91% | 2,093,478 |
| Jun 29, 2026 | 68.36 | 69.16 | 64.02 | 64.63 | 64.42 | -6.60% | 2,421,131 |
| Jun 26, 2026 | 73.03 | 73.07 | 67.77 | 69.20 | 68.98 | -6.60% | 5,020,435 |
| Jun 25, 2026 | 72.47 | 74.41 | 72.12 | 74.09 | 73.85 | 3.94% | 1,763,172 |
| Jun 24, 2026 | 71.26 | 72.87 | 70.51 | 71.28 | 71.05 | 0.20% | 1,671,338 |
| Jun 23, 2026 | 71.62 | 72.85 | 70.76 | 71.14 | 70.91 | -2.93% | 1,395,632 |
| Jun 22, 2026 | 72.63 | 73.58 | 72.37 | 73.29 | 73.05 | 1.29% | 1,063,832 |
| Jun 18, 2026 | 73.73 | 73.79 | 72.29 | 72.36 | 72.13 | -1.17% | 2,632,125 |
| Jun 17, 2026 | 76.44 | 76.70 | 73.00 | 73.22 | 72.98 | -4.52% | 1,249,279 |
| Jun 16, 2026 | 77.77 | 79.25 | 76.42 | 76.69 | 76.44 | -0.44% | 997,199 |
| Jun 15, 2026 | 79.49 | 79.91 | 76.98 | 77.03 | 76.78 | -0.94% | 916,407 |
| Jun 12, 2026 | 78.75 | 79.84 | 77.33 | 77.76 | 77.51 | 0.01% | 926,475 |
| Jun 11, 2026 | 74.62 | 77.90 | 74.26 | 77.75 | 77.50 | 5.68% | 785,506 |
| Jun 10, 2026 | 75.30 | 75.91 | 73.35 | 73.57 | 73.33 | -2.89% | 1,055,320 |
| Jun 9, 2026 | 74.78 | 76.12 | 73.18 | 75.76 | 75.51 | 3.02% | 800,339 |
| Jun 8, 2026 | 74.58 | 75.16 | 73.17 | 73.54 | 73.30 | -0.82% | 1,472,169 |
| Jun 5, 2026 | 75.56 | 76.24 | 73.35 | 74.15 | 73.91 | -2.78% | 1,097,216 |
| Jun 4, 2026 | 75.17 | 77.21 | 75.00 | 76.27 | 76.02 | -0.40% | 1,228,297 |