Skip to main content

Commercial Metals Company (NY: CMC )

58.77 +0.67 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 58.03 58.97 58.79 58.77 1,095,618 +0.67(+1.15%)
Mar 27, 2024 57.48 58.12 57.48 58.10 790,549 +0.98(+1.71%)
Mar 26, 2024 58.36 58.58 57.04 57.12 978,698 -1.05(-1.80%)
Mar 25, 2024 57.95 58.98 57.83 58.17 913,376 +0.48(+0.83%)
Mar 22, 2024 58.68 59.22 57.52 57.69 1,539,155 -1.13(-1.92%)
Mar 21, 2024 57.82 59.63 55.33 58.82 3,017,654 +2.98(+5.34%)
Mar 20, 2024 54.97 56.14 54.76 55.84 1,486,860 +1.51(+2.77%)
Mar 19, 2024 53.86 54.82 53.86 54.33 751,085 +0.70(+1.30%)
Mar 18, 2024 53.90 54.22 53.59 53.63 858,488 -0.13(-0.24%)
Mar 15, 2024 52.64 53.99 52.64 53.76 2,424,981 +0.74(+1.39%)
Mar 14, 2024 52.28 53.04 51.96 53.03 997,705 +0.46(+0.87%)
Mar 13, 2024 52.75 53.32 52.22 52.57 650,310 -0.10(-0.19%)
Mar 12, 2024 52.61 52.97 51.90 52.67 689,547 +0.35(+0.67%)
Mar 11, 2024 53.55 53.55 51.47 52.32 1,021,301 -1.61(-2.99%)
Mar 08, 2024 53.86 54.20 53.56 53.93 830,363 +0.45(+0.84%)
Mar 07, 2024 52.94 53.86 52.93 53.48 708,410 +1.01(+1.92%)
Mar 06, 2024 53.16 53.75 52.37 52.48 954,648 -0.43(-0.81%)
Mar 05, 2024 52.60 54.21 52.60 52.91 778,451 +0.02(+0.04%)
Mar 04, 2024 53.89 54.28 52.62 52.89 793,747 -0.55(-1.03%)
Mar 01, 2024 53.83 54.47 53.04 53.43 1,046,338 -0.40(-0.74%)
Feb 29, 2024 54.28 54.28 53.37 53.83 640,265 -0.19(-0.35%)
Feb 28, 2024 53.81 54.21 53.61 54.02 463,552 -0.38(-0.70%)
Feb 27, 2024 54.97 55.03 54.07 54.40 453,503 -0.23(-0.42%)
Feb 26, 2024 54.07 54.94 54.07 54.63 436,306 +0.11(+0.20%)
Feb 23, 2024 53.70 54.73 53.38 54.52 682,239 +0.82(+1.52%)
Feb 22, 2024 53.05 53.86 52.55 53.70 872,649 +0.21(+0.39%)
Feb 21, 2024 54.50 54.58 52.91 53.49 850,298 -1.17(-2.13%)
Feb 20, 2024 53.95 54.97 53.79 54.66 735,278 -0.20(-0.36%)
Feb 16, 2024 54.95 55.91 54.82 54.86 793,256 -0.10(-0.18%)
Feb 15, 2024 53.70 55.25 53.28 54.96 807,991 +1.74(+3.28%)
Feb 14, 2024 52.58 53.67 52.17 53.22 975,522 +0.98(+1.87%)
Feb 13, 2024 52.73 52.96 51.55 52.24 825,580 -1.77(-3.29%)
Feb 12, 2024 53.71 54.62 53.71 54.01 736,003 +0.07(+0.13%)
Feb 09, 2024 53.61 54.24 53.58 53.94 815,521 +0.31(+0.58%)
Feb 08, 2024 52.64 53.72 52.46 53.63 1,101,587 +0.70(+1.32%)
Feb 07, 2024 50.84 53.00 50.35 52.94 1,389,605 +2.14(+4.22%)
Feb 06, 2024 50.02 50.80 50.02 50.79 657,835 +0.70(+1.39%)
Feb 05, 2024 50.00 50.41 49.44 50.09 897,279 -0.81(-1.59%)
Feb 02, 2024 51.17 51.40 50.36 50.90 1,043,362 -0.81(-1.56%)
Feb 01, 2024 52.26 52.69 51.30 51.71 1,016,266 -0.35(-0.67%)
Jan 31, 2024 52.74 53.32 52.06 52.06 960,933 -0.70(-1.32%)
Jan 30, 2024 51.82 52.97 51.66 52.76 929,388 +0.64(+1.22%)
Jan 29, 2024 51.48 52.15 50.96 52.12 701,111 +0.53(+1.02%)
Jan 26, 2024 52.03 52.35 51.20 51.59 960,213 -0.09(-0.17%)
Jan 25, 2024 52.08 52.21 51.26 51.68 1,069,224 +0.04(+0.08%)
Jan 24, 2024 51.68 52.05 51.32 51.64 2,479,257 +0.61(+1.19%)
Jan 23, 2024 51.46 51.56 50.79 51.03 2,017,646 +0.43(+0.85%)
Jan 22, 2024 49.73 50.62 49.73 50.60 1,093,595 +0.86(+1.72%)
Jan 19, 2024 50.18 50.31 48.79 49.75 1,204,212 -0.30(-0.60%)
Jan 18, 2024 50.41 50.47 49.50 50.05 1,176,240 +0.07(+0.14%)
Jan 17, 2024 48.60 50.15 48.59 49.98 953,258 +0.53(+1.07%)
Jan 16, 2024 49.70 50.03 49.34 49.45 1,254,432 -0.32(-0.64%)
Jan 12, 2024 50.65 51.16 49.50 49.76 783,123 -0.69(-1.36%)
Jan 11, 2024 50.51 50.85 49.48 50.45 1,531,094 +1.38(+2.82%)
Jan 10, 2024 48.76 49.42 48.70 49.07 1,611,735 +0.04(+0.08%)
Jan 09, 2024 50.88 51.11 48.93 49.03 1,517,415 -2.47(-4.80%)
Jan 08, 2024 49.20 51.81 48.75 51.50 2,151,892 +3.59(+7.49%)
Jan 05, 2024 47.71 48.45 47.47 47.92 1,248,661 -0.07(-0.15%)
Jan 04, 2024 48.86 48.86 47.85 47.99 1,056,905 -0.64(-1.31%)
Jan 03, 2024 49.28 49.46 48.60 48.62 1,094,029 -1.24(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.