Skip to main content

Commercial Metals Company (NY: CMC )

58.77 +0.67 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 56.09 56.71 56.09 56.63 662,577 +0.96(+1.72%)
Jul 28, 2023 55.39 56.08 55.14 55.67 663,236 +0.48(+0.86%)
Jul 27, 2023 56.08 56.08 54.94 55.20 544,278 -0.82(-1.47%)
Jul 26, 2023 55.18 56.31 55.02 56.02 716,809 +0.15(+0.27%)
Jul 25, 2023 55.28 56.12 55.07 55.87 773,417 +0.80(+1.46%)
Jul 24, 2023 54.55 55.34 54.54 55.07 466,390 +0.70(+1.29%)
Jul 21, 2023 55.30 55.30 54.32 54.37 914,453 -0.67(-1.22%)
Jul 20, 2023 55.50 55.55 54.62 55.04 832,578 +0.02(+0.04%)
Jul 19, 2023 55.61 55.84 54.60 55.02 707,587 -0.82(-1.47%)
Jul 18, 2023 54.64 55.91 54.63 55.84 772,214 +1.23(+2.25%)
Jul 17, 2023 54.81 55.39 54.44 54.61 679,155 -0.06(-0.11%)
Jul 14, 2023 55.36 55.36 54.20 54.67 876,536 -0.68(-1.23%)
Jul 13, 2023 55.30 55.51 54.95 55.36 825,251 +0.31(+0.56%)
Jul 12, 2023 54.44 55.72 54.20 55.05 1,112,304 +1.20(+2.22%)
Jul 11, 2023 53.51 53.98 53.45 53.85 1,527,700 +0.74(+1.40%)
Jul 10, 2023 52.32 53.62 52.27 53.11 980,394 +0.33(+0.62%)
Jul 07, 2023 52.14 53.45 51.97 52.78 1,108,620 +0.83(+1.60%)
Jul 06, 2023 51.73 52.44 51.10 51.95 1,123,672 -0.29(-0.55%)
Jul 05, 2023 52.49 53.03 52.07 52.24 714,999 -0.68(-1.29%)
Jul 03, 2023 52.05 53.26 52.05 52.92 532,042 +0.80(+1.54%)
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%)
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.