Skip to main content

Commercial Metals Company (NY: CMC )

58.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +3.86(+8.81%)
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 47.57 45.11 45.50 989,887 -2.28(-4.77%)
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.