Skip to main content

Commercial Metals Company (NY: CMC )

52.60 -0.67 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 52.79 52.99 51.78 52.60 576,692 -0.67(-1.26%)
Oct 07, 2024 52.92 53.46 52.59 53.27 1,050,292 -0.08(-0.15%)
Oct 04, 2024 53.63 54.15 53.22 53.35 664,698 +0.70(+1.33%)
Oct 03, 2024 52.80 53.27 52.39 52.65 640,452 -0.54(-1.02%)
Oct 02, 2024 54.43 54.73 53.06 53.19 980,416 -1.37(-2.51%)
Oct 01, 2024 54.76 55.13 54.27 54.56 634,094 -0.40(-0.73%)
Sep 30, 2024 54.81 55.29 54.56 54.96 786,634 -0.04(-0.07%)
Sep 27, 2024 55.32 56.23 54.76 55.00 677,953 +0.12(+0.22%)
Sep 26, 2024 54.93 55.58 54.07 54.88 854,636 +1.33(+2.48%)
Sep 25, 2024 54.82 55.00 53.32 53.55 650,010 -0.97(-1.78%)
Sep 24, 2024 54.62 55.38 54.38 54.52 855,983 +0.86(+1.60%)
Sep 23, 2024 53.48 53.83 53.16 53.66 672,008 +0.39(+0.73%)
Sep 20, 2024 53.98 54.24 52.92 53.27 2,135,319 -1.21(-2.22%)
Sep 19, 2024 53.45 54.51 52.76 54.48 838,741 +2.59(+4.99%)
Sep 18, 2024 51.71 53.17 51.37 51.89 606,339 +0.42(+0.82%)
Sep 17, 2024 51.67 52.35 51.12 51.47 901,497 +0.04(+0.08%)
Sep 16, 2024 51.81 52.26 51.09 51.43 677,645 +0.24(+0.47%)
Sep 13, 2024 50.13 51.56 49.77 51.19 718,960 +1.54(+3.10%)
Sep 12, 2024 49.03 49.76 48.79 49.65 616,967 +0.98(+2.01%)
Sep 11, 2024 48.44 48.80 47.42 48.67 928,326 -0.47(-0.96%)
Sep 10, 2024 49.31 49.48 48.44 49.14 711,664 -0.17(-0.34%)
Sep 09, 2024 50.16 50.45 49.31 49.31 668,933 -0.50(-1.00%)
Sep 06, 2024 50.05 50.76 49.32 49.81 682,035 -0.23(-0.46%)
Sep 05, 2024 50.99 51.16 49.98 50.04 654,028 -0.68(-1.34%)
Sep 04, 2024 50.94 51.60 50.42 50.72 600,673 -0.22(-0.43%)
Sep 03, 2024 52.87 52.87 50.54 50.94 1,024,306 -2.65(-4.94%)
Aug 30, 2024 53.39 54.08 53.11 53.59 839,168 +0.26(+0.49%)
Aug 29, 2024 53.18 54.33 52.51 53.33 664,508 +0.48(+0.91%)
Aug 28, 2024 53.53 53.73 52.35 52.85 933,635 -0.89(-1.66%)
Aug 27, 2024 54.09 54.34 53.39 53.74 570,144 -0.45(-0.83%)
Aug 26, 2024 54.74 55.06 54.12 54.19 499,293 -0.04(-0.07%)
Aug 23, 2024 53.18 54.50 53.06 54.23 706,672 +1.34(+2.53%)
Aug 22, 2024 53.77 53.90 52.19 52.89 942,494 -1.01(-1.87%)
Aug 21, 2024 54.30 54.56 53.56 53.90 894,618 +0.21(+0.39%)
Aug 20, 2024 53.95 54.34 53.52 53.69 424,943 -0.28(-0.52%)
Aug 19, 2024 54.43 54.95 53.57 53.97 489,381 -0.41(-0.75%)
Aug 16, 2024 53.82 54.74 53.82 54.38 431,631 +0.27(+0.50%)
Aug 15, 2024 54.78 55.14 53.88 54.11 462,717 +0.86(+1.62%)
Aug 14, 2024 53.75 53.89 52.57 53.25 573,688 -0.31(-0.58%)
Aug 13, 2024 52.94 53.70 52.46 53.56 416,607 +0.87(+1.65%)
Aug 12, 2024 53.61 53.66 52.61 52.69 518,467 -0.84(-1.57%)
Aug 09, 2024 53.15 53.77 52.92 53.53 400,547 +0.41(+0.77%)
Aug 08, 2024 52.97 53.85 52.84 53.12 578,375 +0.75(+1.43%)
Aug 07, 2024 54.07 54.28 52.25 52.37 853,446 -0.92(-1.73%)
Aug 06, 2024 52.86 54.23 52.42 53.29 632,901 +0.43(+0.81%)
Aug 05, 2024 52.54 53.69 51.84 52.86 884,752 -1.85(-3.38%)
Aug 02, 2024 55.06 55.51 54.11 54.71 752,151 -2.92(-5.07%)
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.