Skip to main content

Commercial Metals Company (NY: CMC )

55.50 +0.76 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 55.51 56.22 55.34 55.50 619,804 +0.76(+1.39%)
Jul 11, 2024 53.49 55.08 53.06 54.74 784,302 +2.15(+4.09%)
Jul 10, 2024 52.00 52.63 51.96 52.59 630,692 +0.82(+1.58%)
Jul 09, 2024 52.21 52.65 51.71 51.77 781,527 -0.65(-1.24%)
Jul 08, 2024 52.86 53.32 52.29 52.42 562,009 -0.22(-0.42%)
Jul 05, 2024 52.62 52.74 51.82 52.64 707,119 -0.35(-0.66%)
Jul 03, 2024 53.33 54.00 52.89 52.99 409,274 +0.03(+0.06%)
Jul 02, 2024 53.55 53.88 52.36 52.96 726,426 -0.56(-1.05%)
Jul 01, 2024 55.01 55.01 53.32 53.52 691,563 -1.47(-2.67%)
Jun 28, 2024 54.19 55.23 54.05 54.99 1,751,946 +1.50(+2.80%)
Jun 27, 2024 53.77 54.23 53.26 53.49 785,579 -0.30(-0.56%)
Jun 26, 2024 53.11 53.84 52.87 53.79 943,889 +0.10(+0.19%)
Jun 25, 2024 54.55 54.65 53.30 53.69 795,371 -0.99(-1.81%)
Jun 24, 2024 54.40 55.15 54.02 54.68 1,128,073 +0.26(+0.48%)
Jun 21, 2024 52.54 54.50 52.07 54.42 2,516,344 +1.75(+3.32%)
Jun 20, 2024 51.50 54.11 50.24 52.67 1,633,454 +1.93(+3.80%)
Jun 18, 2024 51.07 51.31 50.34 50.74 855,892 -0.13(-0.26%)
Jun 17, 2024 50.14 51.12 49.46 50.87 929,538 +0.49(+0.97%)
Jun 14, 2024 50.47 50.52 49.84 50.38 738,744 -0.79(-1.54%)
Jun 13, 2024 51.19 51.24 50.42 51.17 625,033 -0.12(-0.23%)
Jun 12, 2024 52.75 52.75 51.19 51.29 641,410 -0.18(-0.35%)
Jun 11, 2024 51.61 51.77 50.78 51.47 803,670 -0.66(-1.27%)
Jun 10, 2024 51.83 52.14 51.20 52.13 1,219,641 -0.25(-0.48%)
Jun 07, 2024 52.83 53.26 52.23 52.38 657,422 -1.08(-2.02%)
Jun 06, 2024 53.19 53.55 52.92 53.46 617,539 +0.14(+0.26%)
Jun 05, 2024 53.11 53.62 52.71 53.32 575,280 +0.33(+0.62%)
Jun 04, 2024 54.60 54.69 52.93 52.99 936,876 -2.11(-3.83%)
Jun 03, 2024 56.47 56.78 55.07 55.10 807,079 -1.22(-2.17%)
May 31, 2024 55.50 56.36 54.92 56.32 920,050 +0.98(+1.77%)
May 30, 2024 54.67 55.37 54.43 55.34 744,779 +0.92(+1.69%)
May 29, 2024 54.77 55.28 54.32 54.42 431,122 -0.99(-1.79%)
May 28, 2024 56.07 56.07 54.82 55.41 657,197 -0.43(-0.77%)
May 24, 2024 56.27 56.45 55.59 55.84 376,699 +0.02(+0.04%)
May 23, 2024 56.14 56.45 54.92 55.82 816,767 -0.33(-0.59%)
May 22, 2024 55.98 56.63 55.78 56.15 530,352 -0.23(-0.41%)
May 21, 2024 56.72 56.95 55.60 56.38 732,660 -0.39(-0.69%)
May 20, 2024 57.37 57.62 56.72 56.77 1,102,890 -0.83(-1.44%)
May 17, 2024 58.05 58.39 57.42 57.60 420,904 -0.27(-0.47%)
May 16, 2024 58.44 58.64 57.83 57.87 399,478 -0.51(-0.87%)
May 15, 2024 58.00 59.13 57.97 58.38 695,817 +0.70(+1.21%)
May 14, 2024 57.98 57.99 57.32 57.68 466,876 +0.31(+0.54%)
May 13, 2024 57.48 57.88 57.27 57.37 435,808 +0.08(+0.14%)
May 10, 2024 57.76 57.97 57.23 57.29 473,065 -0.26(-0.45%)
May 09, 2024 56.20 57.73 56.20 57.55 634,970 +1.33(+2.37%)
May 08, 2024 55.76 56.41 55.76 56.22 433,563 -0.05(-0.09%)
May 07, 2024 55.76 56.70 55.76 56.27 631,944 +0.48(+0.86%)
May 06, 2024 56.51 56.95 55.75 55.79 649,024 -0.11(-0.20%)
May 03, 2024 57.04 57.19 55.36 55.90 858,037 -0.56(-0.99%)
May 02, 2024 54.73 56.49 54.41 56.46 1,135,842 +2.27(+4.19%)
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.