Skip to main content
logo
Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
61.73
+0.52 (0.85%)
Jul 2, 2026, 4:00 PM EDT - Market closed

Commercial Metals Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202661.8362.3960.9261.7361.730.85%1,390,458
Jul 1, 202662.2462.8561.0561.2161.21-2.45%1,811,646
Jun 30, 202665.1465.2262.3762.7562.75-2.91%2,093,454
Jun 29, 202668.3669.1664.0264.6364.63-6.60%2,419,595
Jun 26, 202673.0373.0767.7769.2069.20-6.60%4,774,302
Jun 25, 202672.4774.4172.1274.0974.093.94%1,763,036
Jun 24, 202671.2672.8770.5171.2871.280.20%1,669,532
Jun 23, 202671.6272.8570.7671.1471.14-2.93%1,395,204
Jun 22, 202672.6373.5872.3773.2973.291.29%1,063,521
Jun 18, 202673.7373.7972.2972.3672.36-1.17%2,569,125
Jun 17, 202676.4476.7073.0073.2273.22-4.52%1,249,255
Jun 16, 202677.7779.2576.4276.6976.69-0.44%997,000
Jun 15, 202679.4979.9176.9877.0377.03-0.94%915,189
Jun 12, 202678.7579.8477.3377.7677.760.01%925,727
Jun 11, 202674.6277.9074.2677.7577.755.68%785,407
Jun 10, 202675.3075.9173.3573.5773.57-2.89%1,038,359
Jun 9, 202674.7876.1273.1875.7675.763.02%788,363
Jun 8, 202674.5875.1673.1773.5473.54-0.82%1,449,419
Jun 5, 202675.5676.2473.3574.1574.15-2.78%1,079,676
Jun 4, 202675.1777.2175.0076.2776.27-0.40%1,228,250
Jun 3, 202675.9777.1075.6876.5876.58-0.01%883,210
Jun 2, 202675.8477.5075.6876.5976.591.11%941,565
Jun 1, 202675.0076.6674.0275.7575.75-0.39%1,217,079
May 29, 202678.2378.2375.5876.0576.05-1.21%1,283,936
May 28, 202675.8177.7574.9976.9876.980.54%1,205,527
May 27, 202674.0676.8773.6976.5776.573.85%1,327,677
May 26, 202672.2174.1272.0073.7373.732.55%677,614
May 22, 202670.9372.1470.7271.9071.901.70%895,795
May 21, 202670.5171.6969.7570.7070.70-0.53%818,775
May 20, 202669.9971.2569.0871.0871.082.52%687,731
May 19, 202669.5769.6367.6069.3369.33-1.06%922,029
May 18, 202671.4271.9269.5570.0770.07-1.66%869,177
May 15, 202670.8671.7369.9571.2571.25-2.06%1,297,684
May 14, 202672.9073.4271.5972.7572.753.44%1,021,043
May 13, 202669.8671.2369.5970.3370.330.95%778,948
May 12, 202670.9370.9368.2869.6769.67-2.09%945,393
May 11, 202671.1871.8470.1571.1671.160.28%950,903
May 8, 202671.1271.4570.5470.9670.960.62%567,585
May 7, 202672.3072.5570.2470.5270.52-2.26%761,596
May 6, 202671.3973.4471.1372.1572.153.38%1,336,078
May 5, 202667.9770.4067.7669.7969.794.07%1,176,658
May 4, 202668.2368.7866.2167.0667.06-2.33%792,089
May 1, 202668.9269.8967.9368.6668.66-0.44%778,047
Apr 30, 202667.1269.6866.5268.9668.963.45%957,425
Apr 29, 202668.8769.0366.4966.6666.66-3.35%808,213
Apr 28, 202669.4670.0768.3468.9768.97-0.81%862,529
Apr 27, 202669.3870.1068.2869.5369.530.51%581,270
Apr 24, 202668.2869.3767.3169.1869.181.69%799,416
Apr 23, 202669.7570.8066.8168.0368.03-2.17%765,735
Apr 22, 202668.0469.7466.8769.5469.542.99%947,412