Skip to main content

Commercial Metals Company (NY: CMC )

58.28 +0.18 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 46.13 46.39 45.21 45.33 501,764 -0.74(-1.61%)
Apr 28, 2023 45.40 46.29 45.20 46.07 631,210 +0.28(+0.60%)
Apr 27, 2023 44.90 45.82 44.47 45.79 547,078 +1.13(+2.54%)
Apr 26, 2023 45.69 45.81 44.45 44.66 595,815 -1.01(-2.20%)
Apr 25, 2023 46.49 46.72 45.56 45.67 602,292 -1.84(-3.86%)
Apr 24, 2023 46.63 47.53 46.63 47.50 558,297 +0.68(+1.45%)
Apr 21, 2023 47.54 47.54 46.17 46.82 675,486 -0.99(-2.06%)
Apr 20, 2023 47.09 48.39 46.94 47.81 480,682 +0.32(+0.66%)
Apr 19, 2023 47.42 47.88 46.60 47.49 868,692 -0.26(-0.54%)
Apr 18, 2023 47.42 47.87 47.29 47.75 617,572 +0.54(+1.15%)
Apr 17, 2023 47.13 47.36 46.51 47.21 461,412 +0.31(+0.65%)
Apr 14, 2023 47.23 47.41 46.38 46.90 485,567 -0.15(-0.31%)
Apr 13, 2023 46.84 47.09 46.52 47.05 714,285 +0.37(+0.80%)
Apr 12, 2023 47.38 47.56 46.56 46.67 620,405 -0.50(-1.07%)
Apr 11, 2023 47.70 47.81 47.17 47.18 568,763 +0.21(+0.44%)
Apr 10, 2023 46.24 47.61 46.24 46.97 801,208 +0.87(+1.88%)
Apr 06, 2023 46.03 46.35 45.47 46.10 670,534 +0.03(+0.06%)
Apr 05, 2023 46.17 46.78 45.31 46.07 1,126,541 +0.57(+1.26%)
Apr 04, 2023 47.57 48.19 45.11 45.50 989,887 -2.28(-4.77%)
Apr 03, 2023 48.20 48.73 46.99 47.78 1,042,904 -0.47(-0.98%)
Mar 31, 2023 47.86 48.33 47.53 48.25 1,389,158 +0.84(+1.77%)
Mar 30, 2023 47.21 47.88 46.80 47.41 1,766,138 +0.67(+1.43%)
Mar 29, 2023 46.57 47.01 46.20 46.74 809,947 +0.98(+2.15%)
Mar 28, 2023 45.75 46.43 45.69 45.76 707,164 -0.22(-0.47%)
Mar 27, 2023 46.42 46.69 45.82 45.98 1,135,361 +0.21(+0.45%)
Mar 24, 2023 44.54 45.95 44.05 45.77 1,122,834 +0.62(+1.37%)
Mar 23, 2023 45.63 47.15 45.04 45.15 1,742,349 +1.36(+3.10%)
Mar 22, 2023 45.09 45.39 43.78 43.79 1,198,981 -1.51(-3.34%)
Mar 21, 2023 45.16 45.73 44.76 45.31 1,178,243 +1.23(+2.79%)
Mar 20, 2023 44.12 44.39 43.57 44.08 1,054,515 +0.76(+1.75%)
Mar 17, 2023 43.47 43.63 42.32 43.32 2,669,744 -0.29(-0.65%)
Mar 16, 2023 41.63 44.06 41.14 43.61 1,663,495 +1.08(+2.54%)
Mar 15, 2023 44.08 44.17 41.90 42.52 1,901,089 -3.13(-6.85%)
Mar 14, 2023 46.85 47.06 44.94 45.65 1,362,188 +0.04(+0.09%)
Mar 13, 2023 46.19 46.53 45.30 45.61 1,708,544 -1.50(-3.19%)
Mar 10, 2023 49.97 49.97 46.57 47.12 1,812,792 -2.61(-5.24%)
Mar 09, 2023 51.43 51.69 49.52 49.72 900,029 -1.76(-3.42%)
Mar 08, 2023 51.11 51.67 50.77 51.48 809,693 +0.75(+1.47%)
Mar 07, 2023 51.01 51.77 50.55 50.74 936,916 -0.56(-1.09%)
Mar 06, 2023 52.78 53.05 50.80 51.30 1,244,736 -2.09(-3.92%)
Mar 03, 2023 52.11 53.66 51.61 53.39 1,595,175 +1.70(+3.29%)
Mar 02, 2023 50.65 52.17 50.20 51.69 1,359,290 +0.71(+1.39%)
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.