Skip to main content

Commercial Metals Company (NY: CMC )

51.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 52.74 53.22 52.23 53.20 953,049 +0.38(+0.72%)
Jan 30, 2023 53.22 54.12 52.79 52.82 847,352 -0.97(-1.80%)
Jan 27, 2023 54.24 54.61 53.45 53.79 779,158 -0.46(-0.85%)
Jan 26, 2023 52.90 54.29 52.09 54.25 973,459 +2.09(+4.00%)
Jan 25, 2023 50.33 52.21 50.22 52.16 1,161,139 +1.61(+3.18%)
Jan 24, 2023 50.97 50.97 49.32 50.55 884,400 -0.29(-0.58%)
Jan 23, 2023 51.31 51.57 50.14 50.85 1,165,024 -0.27(-0.54%)
Jan 20, 2023 51.17 51.41 50.49 51.12 2,060,130 +0.20(+0.39%)
Jan 19, 2023 51.16 51.67 50.39 50.92 1,207,946 -0.76(-1.48%)
Jan 18, 2023 54.19 54.62 51.58 51.69 1,444,573 -2.40(-4.44%)
Jan 17, 2023 54.89 55.59 53.74 54.09 1,156,634 -0.70(-1.28%)
Jan 13, 2023 54.46 55.29 54.14 54.79 1,189,250 +0.18(+0.32%)
Jan 12, 2023 55.22 55.32 53.56 54.62 1,331,115 -0.28(-0.52%)
Jan 11, 2023 52.68 54.93 52.27 54.90 1,843,226 +2.83(+5.44%)
Jan 10, 2023 49.60 52.09 49.44 52.07 1,402,995 +2.87(+5.84%)
Jan 09, 2023 50.76 51.09 48.88 49.19 2,007,584 -0.27(-0.55%)
Jan 06, 2023 48.40 50.53 48.40 49.47 1,057,996 +1.42(+2.95%)
Jan 05, 2023 48.11 48.36 47.23 48.05 921,029 +0.16(+0.33%)
Jan 04, 2023 46.77 48.16 46.67 47.89 1,065,267 +1.14(+2.45%)
Jan 03, 2023 47.33 47.79 46.30 46.75 1,240,892 -0.46(-0.97%)
Dec 30, 2022 47.45 47.70 47.05 47.21 757,214 -0.45(-0.94%)
Dec 29, 2022 47.41 47.80 47.21 47.66 617,037 +0.42(+0.89%)
Dec 28, 2022 48.38 48.58 47.19 47.24 663,017 -1.03(-2.13%)
Dec 27, 2022 48.19 48.90 47.80 48.26 581,549 +0.57(+1.19%)
Dec 23, 2022 48.03 48.26 47.52 47.70 915,879 -0.16(-0.33%)
Dec 22, 2022 48.56 48.71 46.93 47.85 997,745 -0.83(-1.71%)
Dec 21, 2022 47.80 48.69 47.74 48.68 900,284 +1.55(+3.30%)
Dec 20, 2022 46.67 48.47 46.15 47.13 1,154,474 +0.93(+2.01%)
Dec 19, 2022 47.22 47.68 45.73 46.20 1,129,323 -0.86(-1.83%)
Dec 16, 2022 45.59 47.43 45.44 47.06 3,851,738 +0.67(+1.45%)
Dec 15, 2022 47.07 47.30 45.70 46.39 828,297 -1.36(-2.85%)
Dec 14, 2022 47.25 48.23 46.64 47.75 1,271,842 +0.05(+0.10%)
Dec 13, 2022 48.64 48.86 47.52 47.70 1,169,579 +0.22(+0.47%)
Dec 12, 2022 46.67 47.60 46.03 47.47 1,112,010 +0.59(+1.25%)
Dec 09, 2022 48.67 48.67 46.85 46.89 869,155 -1.78(-3.66%)
Dec 08, 2022 48.82 49.13 48.28 48.67 812,847 +0.51(+1.06%)
Dec 07, 2022 48.46 49.68 47.90 48.16 1,200,097 -0.46(-0.94%)
Dec 06, 2022 48.12 48.67 47.91 48.62 894,149 +0.52(+1.08%)
Dec 05, 2022 48.23 48.60 47.82 48.10 923,254 -0.37(-0.77%)
Dec 02, 2022 47.44 48.65 46.94 48.47 672,068 +0.52(+1.08%)
Dec 01, 2022 48.14 48.57 47.50 47.95 929,447 -0.16(-0.33%)
Nov 30, 2022 47.48 48.11 46.65 48.11 771,962 +0.82(+1.74%)
Nov 29, 2022 47.14 47.37 46.62 47.29 544,490 +0.65(+1.40%)
Nov 28, 2022 46.40 47.05 45.85 46.63 514,875 -0.25(-0.54%)
Nov 25, 2022 47.02 47.39 46.85 46.89 172,104 -0.11(-0.23%)
Nov 23, 2022 46.84 47.21 46.37 46.99 451,436 -0.49(-1.03%)
Nov 22, 2022 47.13 47.61 46.63 47.48 1,001,212 +1.13(+2.45%)
Nov 21, 2022 46.07 46.98 45.40 46.35 830,850 -0.04(-0.08%)
Nov 18, 2022 47.12 47.13 45.51 46.39 578,020 -0.19(-0.40%)
Nov 17, 2022 45.21 46.62 44.76 46.57 579,881 +0.40(+0.87%)
Nov 16, 2022 45.58 46.34 45.19 46.17 776,508 +0.08(+0.17%)
Nov 15, 2022 46.60 46.85 45.63 46.09 1,339,695 +0.17(+0.36%)
Nov 14, 2022 44.75 46.48 44.48 45.93 1,086,510 +0.91(+2.02%)
Nov 11, 2022 47.28 48.29 44.88 45.02 1,336,822 -1.79(-3.82%)
Nov 10, 2022 46.23 46.86 45.31 46.81 1,145,805 +2.38(+5.35%)
Nov 09, 2022 45.52 45.90 44.12 44.43 729,234 -1.42(-3.09%)
Nov 08, 2022 44.96 46.21 44.24 45.85 1,105,703 +1.18(+2.65%)
Nov 07, 2022 45.53 45.59 44.35 44.67 687,953 -0.14(-0.31%)
Nov 04, 2022 44.67 45.79 44.08 44.80 884,810 +1.84(+4.28%)
Nov 03, 2022 41.89 43.32 41.55 42.97 748,805 +0.62(+1.45%)
Nov 02, 2022 44.24 42.33 42.35 1,040,525 -2.38(-5.31%)
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.