Skip to main content

Commercial Metals Company (NY: CMC )

58.67 +0.57 (+0.99%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.30 29.66 29.25 29.56 1,056,309 +0.27(+0.92%)
Jun 29, 2021 29.73 30.07 29.25 29.29 1,416,991 -0.23(-0.78%)
Jun 28, 2021 29.96 30.03 29.32 29.52 1,137,031 -0.27(-0.90%)
Jun 25, 2021 30.70 30.71 29.79 29.79 2,556,772 -0.68(-2.23%)
Jun 24, 2021 29.62 30.66 29.24 30.47 1,064,614 +1.18(+4.02%)
Jun 23, 2021 29.62 29.91 29.18 29.29 730,690 -0.04(-0.13%)
Jun 22, 2021 29.16 29.39 28.68 29.33 1,372,979 +0.20(+0.69%)
Jun 21, 2021 28.98 29.69 28.61 29.13 1,766,413 +0.50(+1.74%)
Jun 18, 2021 28.74 29.49 28.34 28.63 2,927,312 -0.27(-0.93%)
Jun 17, 2021 30.64 30.66 28.76 28.90 2,627,282 -1.15(-3.83%)
Jun 16, 2021 31.04 31.04 29.80 30.05 1,411,612 -1.31(-4.19%)
Jun 15, 2021 31.15 31.45 30.58 31.36 1,347,349 +0.06(+0.18%)
Jun 14, 2021 31.69 31.92 31.15 31.31 1,053,778 -0.42(-1.33%)
Jun 11, 2021 31.70 32.03 31.44 31.73 822,321 +0.22(+0.70%)
Jun 10, 2021 31.79 31.89 31.26 31.51 1,243,205 +0.05(+0.15%)
Jun 09, 2021 32.29 32.40 31.43 31.46 1,504,962 -1.04(-3.21%)
Jun 08, 2021 31.37 32.61 31.15 32.50 1,601,301 +1.09(+3.48%)
Jun 07, 2021 30.92 32.02 30.72 31.41 1,440,863 +0.33(+1.05%)
Jun 04, 2021 31.15 31.26 30.68 31.09 701,554 +0.26(+0.84%)
Jun 03, 2021 30.18 30.88 29.64 30.83 804,088 +0.23(+0.75%)
Jun 02, 2021 31.24 31.28 30.24 30.60 1,024,390 -0.67(-2.15%)
Jun 01, 2021 30.85 31.34 30.49 31.27 977,612 +1.10(+3.65%)
May 28, 2021 30.32 30.32 29.40 30.17 726,343 -0.09(-0.29%)
May 27, 2021 30.27 30.83 30.21 30.25 1,214,394 +0.77(+2.60%)
May 26, 2021 29.27 29.74 29.07 29.49 714,360 +0.20(+0.69%)
May 25, 2021 30.17 30.35 29.23 29.28 659,586 -0.87(-2.89%)
May 24, 2021 29.49 30.25 29.33 30.16 544,837 +0.60(+2.04%)
May 21, 2021 30.19 30.44 29.50 29.55 791,258 -0.27(-0.90%)
May 20, 2021 30.36 30.45 29.36 29.82 841,992 -0.63(-2.08%)
May 19, 2021 30.41 30.68 29.55 30.45 909,398 -0.73(-2.34%)
May 18, 2021 31.54 31.80 31.12 31.18 758,976 -0.37(-1.18%)
May 17, 2021 30.26 31.57 30.15 31.56 669,011 +1.16(+3.82%)
May 14, 2021 30.55 30.82 30.06 30.40 685,269 -0.25(-0.81%)
May 13, 2021 30.09 31.23 29.81 30.64 1,119,760 +0.85(+2.86%)
May 12, 2021 31.41 31.69 29.62 29.79 1,093,996 -1.78(-5.65%)
May 11, 2021 30.52 32.03 30.42 31.57 1,113,456 +0.50(+1.60%)
May 10, 2021 31.54 32.11 31.08 31.08 905,484 -0.04(-0.12%)
May 07, 2021 30.96 31.33 30.21 31.11 669,134 +0.23(+0.74%)
May 06, 2021 30.29 30.90 29.98 30.88 802,892 +0.80(+2.64%)
May 05, 2021 30.20 30.20 29.48 30.09 1,190,535 +0.21(+0.71%)
May 04, 2021 28.54 30.11 28.52 29.88 1,467,364 +0.74(+2.53%)
May 03, 2021 28.48 29.48 28.28 29.14 1,250,026 +1.13(+4.04%)
Apr 30, 2021 28.13 28.61 27.94 28.01 865,364 -0.58(-2.01%)
Apr 29, 2021 28.77 29.02 28.16 28.58 531,681 +0.18(+0.64%)
Apr 28, 2021 28.05 28.72 27.88 28.40 695,869 +0.28(+0.99%)
Apr 27, 2021 27.94 28.26 27.76 28.12 687,475 -0.01(-0.03%)
Apr 26, 2021 27.67 28.46 27.50 28.13 951,835 +0.53(+1.91%)
Apr 23, 2021 27.49 27.74 27.10 27.61 757,702 +0.51(+1.87%)
Apr 22, 2021 27.62 27.64 26.54 27.10 1,054,402 -0.45(-1.64%)
Apr 21, 2021 26.95 27.63 26.85 27.55 901,034 +0.50(+1.84%)
Apr 20, 2021 28.12 28.12 26.96 27.05 940,365 -0.91(-3.26%)
Apr 19, 2021 28.19 28.42 27.48 27.96 720,495 -0.16(-0.58%)
Apr 16, 2021 28.53 28.66 27.87 28.12 665,689 -0.10(-0.34%)
Apr 15, 2021 28.47 28.57 27.86 28.22 889,299 +0.23(+0.82%)
Apr 14, 2021 28.02 28.41 27.71 27.99 830,131 +0.50(+1.81%)
Apr 13, 2021 28.52 28.52 27.40 27.49 1,008,877 -0.98(-3.43%)
Apr 12, 2021 28.42 28.64 28.08 28.47 799,815 +0.07(+0.24%)
Apr 09, 2021 28.92 29.19 28.04 28.40 1,228,202 -0.77(-2.63%)
Apr 08, 2021 29.55 29.97 28.60 29.17 994,693 -0.66(-2.22%)
Apr 07, 2021 29.98 30.14 29.49 29.83 935,939 +0.05(+0.16%)
Apr 06, 2021 29.95 30.51 29.55 29.78 884,800 -0.48(-1.58%)
Apr 05, 2021 30.05 30.53 29.66 30.26 853,718 +0.74(+2.50%)
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.