Commercial Metals Company CMC
NYSE · United States · Non-Energy Minerals
$60.88-1.23 (-1.97%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60.81 | -2.08% | $61.15 | $61.80 | $60.80 | 36.21K |
| 2026-09-30 | $62.10 | +0.08% | $62.19 | $62.73 | $61.82 | 1.13M |
| 2026-09-29 | $62.05 | -3.78% | $64.37 | $64.40 | $61.32 | 1.29M |
| 2026-09-28 | $64.49 | -1.89% | $64.48 | $65.70 | $63.94 | 1.41M |
| 2026-09-25 | $65.73 | +2.35% | $64.27 | $66.03 | $64.16 | 959.60K |
| 2026-09-24 | $64.22 | -0.68% | $64.49 | $65.25 | $63.98 | 886.40K |
| 2026-09-23 | $64.66 | -0.52% | $64.34 | $65.32 | $63.90 | 670.20K |
| 2026-09-22 | $65.00 | +1.59% | $64.78 | $65.29 | $64.07 | 1.10M |
| 2026-09-21 | $63.98 | -0.81% | $64.94 | $64.94 | $63.98 | 1.06M |
| 2026-09-18 | $64.50 | -3.87% | $66.69 | $66.69 | $64.43 | 3.21M |
| 2026-09-17 | $67.10 | +1.94% | $67.11 | $67.92 | $66.82 | 781.80K |
| 2026-09-16 | $65.82 | +0.97% | $65.79 | $67.30 | $64.85 | 962.80K |
| 2026-09-15 | $65.19 | +0.31% | $65.51 | $65.60 | $64.71 | 1.04M |
| 2026-09-14 | $64.99 | -3.25% | $65.60 | $66.70 | $64.92 | 1.09M |
| 2026-09-11 | $67.17 | +0.83% | $67.56 | $67.56 | $64.88 | 1.19M |
| 2026-09-10 | $66.62 | -3.42% | $67.77 | $68.15 | $66.44 | 987.20K |
| 2026-09-09 | $68.98 | -2.52% | $69.82 | $70.52 | $68.47 | 880.20K |
| 2026-09-08 | $70.76 | +0.68% | $70.29 | $71.81 | $70.21 | 1.08M |
| 2026-09-04 | $70.28 | +2.23% | $69.01 | $70.38 | $68.40 | 731.00K |
| 2026-09-03 | $68.75 | -0.58% | $70.00 | $70.00 | $67.91 | 595.80K |
| 2026-09-02 | $69.15 | +2.99% | $67.70 | $69.78 | $67.51 | 1.28M |
| 2026-09-01 | $67.14 | -0.49% | $66.41 | $68.02 | $65.71 | 677.20K |
| 2026-08-31 | $67.47 | -0.24% | $67.74 | $68.40 | $66.91 | 790.90K |
| 2026-08-28 | $67.63 | -1.64% | $68.90 | $69.65 | $67.47 | 643.60K |
| 2026-08-27 | $68.76 | +0.51% | $68.18 | $68.88 | $67.83 | 907.40K |
| 2026-08-26 | $68.41 | +2.33% | $67.20 | $68.50 | $66.90 | 1.13M |
| 2026-08-25 | $66.85 | +3.05% | $65.60 | $67.18 | $64.54 | 1.13M |
| 2026-08-24 | $64.87 | -2.17% | $67.41 | $68.70 | $64.39 | 1.49M |
| 2026-08-21 | $66.31 | +1.58% | $66.50 | $67.81 | $65.51 | 1.42M |
| 2026-08-20 | $65.28 | -4.23% | $66.82 | $67.13 | $65.13 | 1.48M |
| 2026-08-19 | $68.16 | -3.97% | $71.82 | $72.59 | $66.13 | 2.32M |
| 2026-08-18 | $70.98 | -2.41% | $72.01 | $72.10 | $69.93 | 735.40K |
| 2026-08-17 | $72.73 | +1.54% | $71.35 | $72.82 | $70.81 | 859.80K |
| 2026-08-14 | $71.63 | -0.69% | $72.50 | $72.68 | $71.34 | 720.70K |
| 2026-08-13 | $72.13 | -0.29% | $72.97 | $73.55 | $71.83 | 829.90K |
| 2026-08-12 | $72.34 | +0.42% | $72.83 | $72.93 | $71.37 | 945.50K |
| 2026-08-11 | $72.04 | -1.60% | $73.50 | $74.17 | $71.95 | 955.20K |
| 2026-08-10 | $73.21 | -2.56% | $74.63 | $75.09 | $72.94 | 1.67M |
| 2026-08-07 | $75.13 | +1.95% | $73.78 | $75.52 | $73.29 | 897.10K |
| 2026-08-06 | $73.69 | -2.62% | $75.95 | $76.84 | $73.64 | 1.06M |
| 2026-08-05 | $75.67 | +4.19% | $74.50 | $76.04 | $73.79 | 1.59M |
| 2026-08-04 | $72.63 | +3.45% | $70.91 | $73.01 | $70.38 | 1.09M |
| 2026-08-03 | $70.21 | +2.17% | $68.50 | $70.23 | $67.55 | 747.90K |
| 2026-07-31 | $68.72 | +0.45% | $68.37 | $69.28 | $67.95 | 985.80K |
| 2026-07-30 | $68.41 | +0.47% | $69.17 | $69.30 | $67.66 | 887.80K |
| 2026-07-29 | $68.09 | -3.38% | $70.20 | $70.85 | $67.31 | 1.13M |
| 2026-07-28 | $70.47 | +3.57% | $68.11 | $71.09 | $68.11 | 1.10M |
| 2026-07-27 | $68.04 | -1.32% | $69.00 | $69.66 | $67.34 | 819.50K |
| 2026-07-24 | $68.95 | +1.34% | $68.71 | $69.64 | $68.06 | 856.20K |
| 2026-07-23 | $68.04 | -0.04% | $67.89 | $69.34 | $67.61 | 1.08M |
| 2026-07-22 | $68.07 | +0.55% | $67.58 | $68.85 | $67.07 | 1.22M |
| 2026-07-21 | $67.70 | +3.33% | $66.44 | $67.89 | $66.31 | 1.20M |
| 2026-07-20 | $65.52 | -1.34% | $66.88 | $66.98 | $64.74 | 976.50K |
| 2026-07-17 | $66.41 | +0.02% | $65.17 | $67.13 | $65.06 | 1.25M |
| 2026-07-16 | $66.40 | -1.50% | $66.51 | $67.40 | $66.05 | 1.29M |
| 2026-07-15 | $67.41 | +1.84% | $66.67 | $67.70 | $66.00 | 1.54M |
| 2026-07-14 | $66.19 | +3.96% | $65.02 | $66.28 | $64.30 | 1.40M |
| 2026-07-13 | $63.67 | +1.64% | $62.90 | $63.97 | $62.90 | 995.00K |
| 2026-07-10 | $62.64 | +4.19% | $60.64 | $62.99 | $60.57 | 1.10M |
| 2026-07-09 | $60.12 | -3.16% | $62.33 | $62.63 | $59.96 | 1.05M |
| 2026-07-08 | $62.08 | +0.81% | $61.50 | $62.53 | $61.33 | 1.14M |
| 2026-07-07 | $61.58 | -1.79% | $62.33 | $62.54 | $61.13 | 1.25M |
| 2026-07-06 | $62.70 | +1.57% | $62.40 | $63.03 | $61.73 | 1.34M |
| 2026-07-02 | $61.73 | +0.85% | $61.83 | $62.39 | $60.92 | 1.55M |
| 2026-07-01 | $61.21 | -2.45% | $62.24 | $62.85 | $61.05 | 1.86M |
| 2026-06-30 | $62.75 | -2.91% | $65.14 | $65.22 | $62.37 | 2.09M |
| 2026-06-29 | $64.63 | -6.60% | $68.36 | $69.16 | $64.02 | 2.42M |
| 2026-06-26 | $69.20 | -6.60% | $73.03 | $73.07 | $67.77 | 5.02M |
| 2026-06-25 | $74.09 | +3.94% | $72.47 | $74.41 | $72.12 | 1.76M |
| 2026-06-24 | $71.28 | +0.20% | $71.26 | $72.87 | $70.51 | 1.67M |
| 2026-06-23 | $71.14 | -2.93% | $71.62 | $72.85 | $70.76 | 1.40M |
| 2026-06-22 | $73.29 | +1.29% | $72.63 | $73.58 | $72.37 | 1.06M |
| 2026-06-18 | $72.36 | -1.17% | $73.73 | $73.79 | $72.29 | 2.63M |
| 2026-06-17 | $73.22 | -4.52% | $76.44 | $76.70 | $73.00 | 1.25M |
| 2026-06-16 | $76.69 | -0.44% | $77.77 | $79.25 | $76.42 | 997.10K |
| 2026-06-15 | $77.03 | -0.94% | $79.49 | $79.91 | $76.98 | 916.40K |
| 2026-06-12 | $77.76 | +0.01% | $78.75 | $79.84 | $77.33 | 926.50K |
| 2026-06-11 | $77.75 | +5.68% | $74.62 | $77.90 | $74.26 | 785.40K |
| 2026-06-10 | $73.57 | -2.89% | $75.30 | $75.91 | $73.35 | 1.06M |
| 2026-06-09 | $75.76 | +3.02% | $74.78 | $76.12 | $73.18 | 800.30K |
| 2026-06-08 | $73.54 | -0.82% | $74.58 | $75.16 | $73.17 | 1.47M |
| 2026-06-05 | $74.15 | -2.78% | $75.56 | $76.24 | $73.35 | 1.10M |
| 2026-06-04 | $76.27 | -0.40% | $75.17 | $77.21 | $75.00 | 1.23M |
| 2026-06-03 | $76.58 | -0.01% | $75.97 | $77.10 | $75.68 | 883.30K |
| 2026-06-02 | $76.59 | +1.11% | $75.84 | $77.50 | $75.68 | 941.70K |
| 2026-06-01 | $75.75 | -0.39% | $75.00 | $76.66 | $74.02 | 1.22M |
| 2026-05-29 | $76.05 | -1.21% | $78.23 | $78.23 | $75.58 | 1.30M |
| 2026-05-28 | $76.98 | +0.54% | $75.81 | $77.75 | $74.99 | 1.23M |
| 2026-05-27 | $76.57 | +3.85% | $74.06 | $76.87 | $73.69 | 1.34M |
| 2026-05-26 | $73.73 | +2.55% | $72.21 | $74.12 | $72.00 | 677.70K |