Skip to main content

Commercial Metals Company (NY: CMC )

49.87 +0.15 (+0.30%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 49.97 50.26 49.49 49.72 906,359 -0.26(-0.52%)
Sep 27, 2023 49.98 50.55 49.56 49.98 844,829 +0.46(+0.93%)
Sep 26, 2023 50.37 50.67 49.29 49.52 836,994 -1.15(-2.27%)
Sep 25, 2023 49.63 50.75 50.45 50.67 714,341 +0.92(+1.85%)
Sep 22, 2023 49.48 50.33 49.48 49.75 712,268 +0.48(+0.97%)
Sep 21, 2023 49.91 50.17 49.08 49.27 757,360 -1.09(-2.16%)
Sep 20, 2023 52.00 52.33 50.28 50.36 1,003,695 -1.28(-2.48%)
Sep 19, 2023 52.28 52.92 51.55 51.64 981,371 -0.07(-0.14%)
Sep 18, 2023 51.71 52.42 51.50 51.71 518,506 +0.03(+0.06%)
Sep 15, 2023 52.77 52.99 51.43 51.68 2,377,510 -1.60(-3.00%)
Sep 14, 2023 52.85 53.71 52.85 53.28 640,390 +1.38(+2.66%)
Sep 13, 2023 52.50 52.50 51.40 51.90 659,929 -0.62(-1.18%)
Sep 12, 2023 52.37 53.05 51.91 52.52 743,478 +0.30(+0.57%)
Sep 11, 2023 54.06 54.39 51.74 52.22 1,407,128 -1.27(-2.37%)
Sep 08, 2023 54.16 54.23 53.31 53.49 834,045 -0.97(-1.78%)
Sep 07, 2023 54.65 54.94 53.89 54.46 871,278 -0.75(-1.36%)
Sep 06, 2023 56.14 56.70 54.54 55.21 657,264 -1.09(-1.94%)
Sep 05, 2023 57.32 57.32 55.87 56.30 850,362 -1.35(-2.34%)
Sep 01, 2023 57.00 58.06 56.30 57.65 1,348,329 +1.36(+2.42%)
Aug 31, 2023 56.40 56.99 56.19 56.29 606,227 -0.06(-0.11%)
Aug 30, 2023 56.46 56.91 56.23 56.35 474,578 -0.19(-0.34%)
Aug 29, 2023 55.19 56.66 54.76 56.54 483,963 +1.43(+2.59%)
Aug 28, 2023 54.95 55.83 54.95 55.11 397,679 +0.16(+0.29%)
Aug 25, 2023 54.10 55.14 53.90 54.95 617,587 +0.90(+1.67%)
Aug 24, 2023 54.29 54.75 53.83 54.05 459,233 -0.66(-1.21%)
Aug 23, 2023 55.22 55.23 54.57 54.71 411,208 -0.51(-0.92%)
Aug 22, 2023 55.47 56.01 54.99 55.22 486,736 -0.03(-0.05%)
Aug 21, 2023 56.03 56.20 54.74 55.25 594,011 -0.74(-1.32%)
Aug 18, 2023 54.85 56.30 54.82 55.99 657,812 +0.69(+1.25%)
Aug 17, 2023 56.25 57.09 55.15 55.30 499,405 -0.44(-0.79%)
Aug 16, 2023 55.16 56.56 55.16 55.74 653,422 +0.69(+1.25%)
Aug 15, 2023 55.45 55.55 54.41 55.05 556,738 -0.96(-1.71%)
Aug 14, 2023 55.37 56.30 54.64 56.01 851,768 +0.96(+1.74%)
Aug 11, 2023 54.95 55.53 54.70 55.05 385,471 +0.09(+0.16%)
Aug 10, 2023 55.58 56.12 54.38 54.96 713,664 -0.45(-0.81%)
Aug 09, 2023 56.33 56.40 55.25 55.41 409,970 -0.77(-1.37%)
Aug 08, 2023 56.02 56.25 55.17 56.18 415,159 -0.53(-0.93%)
Aug 07, 2023 55.99 56.94 55.76 56.71 467,037 +0.78(+1.39%)
Aug 04, 2023 56.92 57.26 55.87 55.93 477,204 -1.17(-2.05%)
Aug 03, 2023 56.20 57.60 56.00 57.10 507,048 +0.60(+1.06%)
Aug 02, 2023 57.30 57.56 56.27 56.50 696,403 -1.36(-2.35%)
Aug 01, 2023 56.55 57.91 56.30 57.86 700,804 +0.64(+1.12%)
Jul 31, 2023 56.67 57.30 56.67 57.22 655,792 +0.97(+1.72%)
Jul 28, 2023 55.96 56.66 55.71 56.25 656,444 +0.48(+0.86%)
Jul 27, 2023 56.66 56.66 55.51 55.77 538,704 -0.83(-1.47%)
Jul 26, 2023 55.75 56.89 55.59 56.60 709,468 +0.15(+0.27%)
Jul 25, 2023 55.85 56.70 55.64 56.45 765,497 +0.81(+1.46%)
Jul 24, 2023 55.11 55.91 55.10 55.64 461,614 +0.71(+1.29%)
Jul 21, 2023 55.87 55.87 54.88 54.93 905,088 -0.68(-1.22%)
Jul 20, 2023 56.07 56.12 55.19 55.61 824,052 +0.02(+0.04%)
Jul 19, 2023 56.19 56.42 55.17 55.59 700,341 -0.83(-1.47%)
Jul 18, 2023 55.21 56.49 55.20 56.42 764,306 +1.24(+2.25%)
Jul 17, 2023 55.38 55.96 55.00 55.18 672,200 -0.06(-0.11%)
Jul 14, 2023 55.93 55.93 54.76 55.24 867,560 -0.69(-1.23%)
Jul 13, 2023 55.87 56.08 55.52 55.93 816,800 +0.31(+0.56%)
Jul 12, 2023 55.00 56.30 54.76 55.62 1,100,913 +1.21(+2.22%)
Jul 11, 2023 54.06 54.54 54.00 54.41 1,512,055 +0.75(+1.40%)
Jul 10, 2023 52.86 54.17 52.81 53.66 970,354 +0.33(+0.62%)
Jul 07, 2023 52.68 54.00 52.51 53.33 1,097,267 +0.84(+1.60%)
Jul 06, 2023 52.27 52.98 51.63 52.49 1,112,165 -0.29(-0.55%)
Jul 05, 2023 53.03 53.58 52.61 52.78 707,677 -0.69(-1.29%)
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.