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 (%)
Jul 31, 2023 56.09 56.71 56.09 56.63 662,577 +0.96(+1.72%)
Jul 28, 2023 55.39 56.08 55.14 55.67 663,236 +0.48(+0.86%)
Jul 27, 2023 56.08 56.08 54.94 55.20 544,278 -0.82(-1.47%)
Jul 26, 2023 55.18 56.31 55.02 56.02 716,809 +0.15(+0.27%)
Jul 25, 2023 55.28 56.12 55.07 55.87 773,417 +0.80(+1.46%)
Jul 24, 2023 54.55 55.34 54.54 55.07 466,390 +0.70(+1.29%)
Jul 21, 2023 55.30 55.30 54.32 54.37 914,453 -0.67(-1.22%)
Jul 20, 2023 55.50 55.55 54.62 55.04 832,578 +0.02(+0.04%)
Jul 19, 2023 55.61 55.84 54.60 55.02 707,587 -0.82(-1.47%)
Jul 18, 2023 54.64 55.91 54.63 55.84 772,214 +1.23(+2.25%)
Jul 17, 2023 54.81 55.39 54.44 54.61 679,155 -0.06(-0.11%)
Jul 14, 2023 55.36 55.36 54.20 54.67 876,536 -0.68(-1.23%)
Jul 13, 2023 55.30 55.51 54.95 55.36 825,251 +0.31(+0.56%)
Jul 12, 2023 54.44 55.72 54.20 55.05 1,112,304 +1.20(+2.22%)
Jul 11, 2023 53.51 53.98 53.45 53.85 1,527,700 +0.74(+1.40%)
Jul 10, 2023 52.32 53.62 52.27 53.11 980,394 +0.33(+0.62%)
Jul 07, 2023 52.14 53.45 51.97 52.78 1,108,620 +0.83(+1.60%)
Jul 06, 2023 51.73 52.44 51.10 51.95 1,123,672 -0.29(-0.55%)
Jul 05, 2023 52.49 53.03 52.07 52.24 714,999 -0.68(-1.29%)
Jul 03, 2023 52.05 53.26 52.05 52.92 532,042 +0.80(+1.54%)
Jun 30, 2023 52.14 52.34 51.43 52.12 848,559 +0.45(+0.86%)
Jun 29, 2023 51.33 51.87 51.06 51.68 930,942 +0.29(+0.56%)
Jun 28, 2023 50.04 51.46 49.59 51.39 1,016,529 +0.99(+1.96%)
Jun 27, 2023 50.32 50.82 49.45 50.40 1,204,567 +0.11(+0.22%)
Jun 26, 2023 51.00 51.84 50.27 50.29 1,153,177 -0.52(-1.03%)
Jun 23, 2023 51.07 51.90 50.34 50.82 2,721,057 -0.33(-0.64%)
Jun 22, 2023 48.00 51.16 47.46 51.14 2,623,783 +4.15(+8.84%)
Jun 21, 2023 46.34 47.16 46.09 46.99 1,051,217 +0.39(+0.85%)
Jun 20, 2023 46.70 46.94 45.95 46.59 856,485 -0.57(-1.21%)
Jun 16, 2023 47.86 47.94 46.92 47.17 1,676,227 -0.46(-0.97%)
Jun 15, 2023 46.68 47.70 46.46 47.63 660,944 +0.59(+1.26%)
Jun 14, 2023 47.56 47.64 46.46 47.04 755,497 +0.05(+0.11%)
Jun 13, 2023 46.57 47.49 46.48 46.99 967,755 +0.76(+1.64%)
Jun 12, 2023 45.70 46.52 45.50 46.23 550,567 +0.28(+0.60%)
Jun 09, 2023 46.25 46.43 45.70 45.95 591,904 -0.41(-0.89%)
Jun 08, 2023 46.54 46.99 45.98 46.37 521,092 -0.06(-0.13%)
Jun 07, 2023 45.90 47.06 45.85 46.43 902,434 +0.69(+1.51%)
Jun 06, 2023 43.68 45.88 43.68 45.74 655,329 +1.66(+3.76%)
Jun 05, 2023 44.55 44.94 43.32 44.08 938,606 -0.91(-2.02%)
Jun 02, 2023 43.99 45.16 43.80 44.99 951,837 +2.34(+5.48%)
Jun 01, 2023 42.33 42.98 42.02 42.65 735,561 +0.46(+1.10%)
May 31, 2023 42.62 42.83 41.91 42.18 803,746 -0.88(-2.04%)
May 30, 2023 44.02 44.12 42.94 43.06 779,667 -1.23(-2.78%)
May 26, 2023 44.37 44.56 43.82 44.29 426,042 +0.38(+0.88%)
May 25, 2023 43.53 44.18 43.18 43.91 436,320 -0.02(-0.04%)
May 24, 2023 43.92 44.11 43.25 43.93 626,325 -0.35(-0.78%)
May 23, 2023 44.48 44.60 43.50 44.27 836,708 -0.54(-1.21%)
May 22, 2023 44.47 44.95 44.11 44.82 858,363 +0.36(+0.80%)
May 19, 2023 45.17 45.17 44.10 44.46 449,587 -0.37(-0.81%)
May 18, 2023 44.24 45.01 43.87 44.83 504,872 +0.32(+0.71%)
May 17, 2023 43.78 44.70 43.51 44.51 612,828 +1.39(+3.23%)
May 16, 2023 43.43 43.65 43.02 43.12 519,213 -0.72(-1.64%)
May 15, 2023 43.59 44.04 43.48 43.84 413,617 +0.58(+1.35%)
May 12, 2023 43.39 43.61 42.97 43.26 468,955 +0.27(+0.62%)
May 11, 2023 42.51 43.19 41.99 42.99 755,130 -0.58(-1.34%)
May 10, 2023 44.53 44.71 42.61 43.57 577,767 -0.19(-0.43%)
May 09, 2023 43.51 44.26 43.30 43.76 326,270 -0.01(-0.02%)
May 08, 2023 44.65 44.74 43.38 43.77 506,730 -0.19(-0.43%)
May 05, 2023 43.18 44.31 42.98 43.96 789,649 +1.67(+3.94%)
May 04, 2023 43.76 44.01 42.25 42.29 745,710 -1.89(-4.29%)
May 03, 2023 44.88 45.47 44.07 44.19 697,288 -0.43(-0.97%)
May 02, 2023 44.91 45.14 43.76 44.62 844,822 -0.71(-1.57%)
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.