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 (%)
Dec 29, 2023 50.09 50.30 49.70 49.73 683,677 -0.51(-1.01%)
Dec 28, 2023 50.56 50.79 49.93 50.23 580,124 -0.41(-0.80%)
Dec 27, 2023 50.84 51.24 50.45 50.64 589,116 -0.16(-0.31%)
Dec 26, 2023 50.57 51.05 50.48 50.80 586,125 +0.36(+0.71%)
Dec 22, 2023 49.69 50.71 49.64 50.44 813,827 +0.89(+1.80%)
Dec 21, 2023 48.98 49.61 48.70 49.55 974,776 +1.19(+2.47%)
Dec 20, 2023 48.17 49.47 47.79 48.35 1,111,792 +0.01(+0.02%)
Dec 19, 2023 47.45 48.71 47.24 48.34 1,112,779 +1.15(+2.44%)
Dec 18, 2023 48.59 48.72 47.16 47.19 997,771 -0.45(-0.94%)
Dec 15, 2023 47.65 48.73 47.21 47.64 2,941,044 +0.52(+1.10%)
Dec 14, 2023 47.70 48.63 46.97 47.12 1,284,859 +0.14(+0.30%)
Dec 13, 2023 45.73 47.34 45.58 46.98 1,075,151 +1.18(+2.58%)
Dec 12, 2023 45.66 46.07 45.28 45.80 743,625 +0.20(+0.44%)
Dec 11, 2023 45.45 46.16 45.26 45.60 919,393 +0.11(+0.24%)
Dec 08, 2023 45.80 46.58 45.39 45.49 644,577 -0.31(-0.67%)
Dec 07, 2023 45.19 45.92 44.87 45.80 946,272 +0.59(+1.30%)
Dec 06, 2023 45.22 45.94 45.12 45.21 751,041 +0.17(+0.37%)
Dec 05, 2023 45.69 45.71 44.65 45.04 530,414 -0.81(-1.78%)
Dec 04, 2023 45.68 46.25 45.55 45.86 543,945 -0.23(-0.50%)
Dec 01, 2023 45.18 46.50 44.74 46.09 933,762 +1.04(+2.32%)
Nov 30, 2023 44.68 45.60 44.50 45.04 973,455 +0.46(+1.03%)
Nov 29, 2023 44.38 45.09 44.38 44.59 840,272 +0.50(+1.13%)
Nov 28, 2023 44.16 44.70 43.83 44.09 1,106,849 -0.04(-0.09%)
Nov 27, 2023 43.62 44.14 43.25 44.13 902,531 +0.36(+0.82%)
Nov 24, 2023 43.97 44.02 43.56 43.77 254,016 -0.02(-0.05%)
Nov 22, 2023 44.09 44.28 43.59 43.79 600,084 +0.11(+0.25%)
Nov 21, 2023 44.26 44.44 43.42 43.68 904,447 -0.62(-1.39%)
Nov 20, 2023 44.94 45.03 44.19 44.30 953,618 -0.77(-1.70%)
Nov 17, 2023 45.14 45.48 44.67 45.06 1,187,360 +0.54(+1.21%)
Nov 16, 2023 45.43 45.76 44.18 44.53 984,072 -0.84(-1.86%)
Nov 15, 2023 45.70 45.98 45.35 45.37 912,685 -0.52(-1.13%)
Nov 14, 2023 45.68 46.21 45.27 45.89 724,688 +1.53(+3.45%)
Nov 13, 2023 44.80 45.11 44.16 44.36 829,199 -0.54(-1.20%)
Nov 10, 2023 44.98 45.33 44.79 44.90 726,043 +0.11(+0.24%)
Nov 09, 2023 45.34 45.60 44.61 44.79 844,583 -0.17(-0.38%)
Nov 08, 2023 44.56 45.29 44.56 44.96 635,911 +0.24(+0.53%)
Nov 07, 2023 45.00 45.43 44.59 44.72 1,118,614 -0.76(-1.66%)
Nov 06, 2023 45.33 45.64 44.91 45.47 994,550 +0.17(+0.37%)
Nov 03, 2023 46.01 46.26 45.15 45.30 1,056,248 +0.23(+0.51%)
Nov 02, 2023 43.72 45.42 43.65 45.07 2,304,559 +1.95(+4.52%)
Nov 01, 2023 41.98 43.21 41.81 43.13 1,072,783 +1.10(+2.62%)
Oct 31, 2023 42.27 42.72 41.90 42.02 1,133,622 -0.17(-0.40%)
Oct 30, 2023 42.06 42.33 41.60 42.19 1,038,420 +0.66(+1.58%)
Oct 27, 2023 41.44 41.67 40.91 41.54 1,304,095 +0.24(+0.58%)
Oct 26, 2023 41.32 42.26 41.18 41.30 1,337,090 +0.17(+0.41%)
Oct 25, 2023 39.69 41.33 39.69 41.13 1,393,251 +1.26(+3.17%)
Oct 24, 2023 40.13 40.38 39.67 39.87 989,213 +0.23(+0.57%)
Oct 23, 2023 39.83 40.25 39.44 39.64 1,181,096 -0.29(-0.72%)
Oct 20, 2023 40.72 40.92 39.74 39.93 1,382,235 -0.94(-2.30%)
Oct 19, 2023 40.89 41.97 40.61 40.87 1,551,589 +0.02(+0.05%)
Oct 18, 2023 42.25 42.31 40.55 40.85 1,588,351 -1.41(-3.33%)
Oct 17, 2023 41.77 43.30 41.57 42.25 2,788,146 -0.13(-0.30%)
Oct 16, 2023 43.33 43.43 42.15 42.38 1,598,137 -0.34(-0.79%)
Oct 13, 2023 43.19 43.44 41.92 42.72 1,860,329 -0.52(-1.21%)
Oct 12, 2023 45.03 45.03 42.10 43.24 3,950,031 -4.60(-9.62%)
Oct 11, 2023 48.37 48.81 47.77 47.84 1,249,100 -0.48(-0.98%)
Oct 10, 2023 47.92 48.94 47.83 48.32 1,080,346 +0.75(+1.58%)
Oct 09, 2023 46.79 47.76 46.59 47.57 574,303 +0.39(+0.82%)
Oct 06, 2023 47.18 47.74 46.74 47.18 1,200,048 +0.04(+0.08%)
Oct 05, 2023 47.12 47.45 47.01 47.14 937,274 -0.19(-0.40%)
Oct 04, 2023 47.04 47.48 46.42 47.33 851,119 +0.32(+0.67%)
Oct 03, 2023 47.44 47.75 46.61 47.01 1,162,097 -1.03(-2.14%)
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.