Commercial Metals Company (CMC)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

61.97

-0.34

(-0.55%)

As of 10:33AM EST. Market open.

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	62.28	62.87	61.81	61.97	61.97	68,711
Nov 25, 2024	61.60	62.69	61.52	62.31	62.31	902,900
Nov 22, 2024	60.42	61.75	60.39	61.22	61.22	575,600
Nov 21, 2024	59.74	60.84	59.38	60.44	60.44	454,200
Nov 20, 2024	59.47	60.27	59.19	59.72	59.72	496,500
Nov 19, 2024	58.97	59.58	58.71	59.44	59.44	850,400
Nov 18, 2024	59.72	60.51	59.45	59.64	59.64	608,100
Nov 15, 2024	59.64	60.03	58.85	59.35	59.35	771,800
Nov 14, 2024	60.74	61.10	59.05	59.43	59.43	834,800
Nov 13, 2024	61.42	61.82	60.52	60.63	60.63	727,900
Nov 12, 2024	62.42	62.48	60.94	61.41	61.41	874,400
Nov 11, 2024	62.74	63.41	61.95	62.65	62.65	1,135,600
Nov 08, 2024	60.58	62.36	60.35	62.24	62.24	1,234,600
Nov 07, 2024	62.65	62.71	60.49	61.05	61.05	1,241,500
Nov 06, 2024	58.97	62.94	58.16	62.81	62.81	2,043,300
Nov 05, 2024	53.79	55.39	53.55	55.23	55.23	776,000
Nov 04, 2024	54.14	55.08	53.76	53.96	53.96	638,600
Nov 01, 2024	54.02	54.75	53.66	54.43	54.43	966,000
Oct 31, 2024	54.24	55.09	53.76	53.80	53.80	895,000
Oct 30, 2024	54.46	55.66	54.34	54.39	54.39	828,000
Oct 29, 2024	54.07	54.81	53.56	54.78	54.78	941,800
Oct 28, 2024	52.43	54.54	52.32	54.31	54.31	725,900
Oct 25, 2024	52.09	53.12	51.86	51.97	51.97	605,800
Oct 24, 2024	51.57	52.55	51.50	51.86	51.86	925,200
Oct 23, 2024	53.13	53.75	51.14	51.26	51.26	1,055,700
Oct 22, 2024	54.87	54.87	53.45	53.47	53.47	901,800
Oct 21, 2024	56.20	56.20	54.95	55.10	55.10	1,058,100
Oct 18, 2024	56.38	56.87	55.89	56.11	56.11	1,066,900
Oct 17, 2024	52.00	57.14	51.41	56.41	56.41	1,977,600
Oct 16, 2024	53.60	54.19	53.43	53.67	53.67	1,077,700
Oct 15, 2024	53.31	54.39	53.06	53.08	53.08	689,000
Oct 14, 2024	53.25	54.05	53.00	54.01	54.01	692,900
Oct 11, 2024	53.05	53.64	53.05	53.52	53.52	677,600
Oct 10, 2024	52.06	53.23	52.06	52.98	52.98	761,300
Oct 09, 2024	51.60	52.79	51.00	52.59	52.59	892,500
Oct 08, 2024	52.79	52.99	51.78	52.60	52.60	576,700
Oct 07, 2024	52.92	53.46	52.59	53.27	53.27	1,050,300
Oct 04, 2024	53.63	54.15	53.22	53.35	53.35	664,700
Oct 03, 2024	52.80	53.27	52.39	52.65	52.65	640,500
Oct 02, 2024	54.43	54.73	53.06	53.19	53.19	980,400
Oct 01, 2024	54.76	55.13	54.27	54.56	54.56	634,100
Sep 30, 2024	54.81	55.29	54.56	54.96	54.96	786,600
Sep 27, 2024	55.32	56.23	54.76	55.00	55.00	678,000
Sep 26, 2024	54.93	55.58	54.07	54.88	54.88	854,600
Sep 25, 2024	54.82	55.00	53.32	53.55	53.55	650,000
Sep 24, 2024	54.62	55.38	54.38	54.52	54.52	856,000
Sep 23, 2024	53.48	53.83	53.16	53.66	53.66	672,000
Sep 20, 2024	53.98	54.24	52.92	53.27	53.27	2,135,100
Sep 19, 2024	53.45	54.51	52.76	54.48	54.48	838,700
Sep 18, 2024	51.71	53.17	51.37	51.89	51.89	606,300
Sep 17, 2024	51.67	52.35	51.12	51.47	51.47	901,500
Sep 16, 2024	51.81	52.26	51.09	51.43	51.43	677,600
Sep 13, 2024	50.13	51.56	49.78	51.19	51.19	719,000
Sep 12, 2024	49.03	49.76	48.79	49.65	49.65	617,000
Sep 11, 2024	48.44	48.80	47.42	48.67	48.67	928,300
Sep 10, 2024	49.31	49.49	48.44	49.14	49.14	711,700
Sep 09, 2024	50.16	50.45	49.31	49.31	49.31	668,700
Sep 06, 2024	50.05	50.76	49.32	49.81	49.81	682,000
Sep 05, 2024	50.99	51.17	49.98	50.04	50.04	654,000
Sep 04, 2024	50.94	51.61	50.42	50.72	50.72	600,700
Sep 03, 2024	52.87	52.87	50.54	50.94	50.94	1,024,100
Aug 30, 2024	53.39	54.08	53.11	53.59	53.59	839,200
Aug 29, 2024	53.18	54.33	52.51	53.33	53.33	664,500
Aug 28, 2024	53.53	53.73	52.35	52.85	52.85	932,800
Aug 27, 2024	54.09	54.34	53.39	53.74	53.74	570,100
Aug 26, 2024	54.74	55.06	54.12	54.19	54.19	499,300
Aug 23, 2024	53.18	54.50	53.06	54.23	54.23	706,600
Aug 22, 2024	53.77	53.90	52.19	52.89	52.89	942,500
Aug 21, 2024	54.30	54.56	53.56	53.90	53.90	894,600
Aug 20, 2024	53.95	54.34	53.53	53.69	53.69	424,900
Aug 19, 2024	54.43	54.95	53.57	53.97	53.97	489,300
Aug 16, 2024	53.82	54.75	53.82	54.38	54.38	431,600
Aug 15, 2024	54.78	55.14	53.88	54.11	54.11	462,700
Aug 14, 2024	53.75	53.89	52.57	53.25	53.25	573,700
Aug 13, 2024	52.94	53.70	52.46	53.56	53.56	416,600
Aug 12, 2024	53.61	53.66	52.61	52.69	52.69	518,500
Aug 09, 2024	53.15	53.77	52.92	53.53	53.53	400,500
Aug 08, 2024	52.97	53.85	52.84	53.12	53.12	578,400
Aug 07, 2024	54.07	54.28	52.25	52.37	52.37	853,400
Aug 06, 2024	52.86	54.23	52.42	53.29	53.29	632,900
Aug 05, 2024	52.54	53.69	51.84	52.86	52.86	884,700
Aug 02, 2024	55.06	55.51	54.11	54.71	54.71	752,100
Aug 01, 2024	60.07	60.78	56.75	57.63	57.63	987,400
Jul 31, 2024	60.08	61.26	59.88	60.10	60.10	721,400
Jul 30, 2024	60.01	60.48	59.47	59.59	59.59	561,600
Jul 29, 2024	60.14	60.66	59.52	60.01	60.01	600,600
Jul 26, 2024	59.33	60.85	59.28	60.35	60.35	912,100
Jul 25, 2024	57.03	59.53	57.03	59.05	59.05	1,135,400
Jul 24, 2024	58.07	58.61	56.82	56.86	56.86	767,300
Jul 23, 2024	57.52	58.63	57.08	58.23	58.23	676,100
Jul 22, 2024	57.70	58.07	56.77	57.91	57.91	598,300
Jul 19, 2024	58.40	58.61	57.43	57.60	57.60	861,600
Jul 18, 2024	57.92	59.11	57.56	58.09	58.09	661,700
Jul 17, 2024	58.19	58.99	57.87	58.37	58.37	980,700
Jul 16, 2024	56.39	58.88	56.35	58.33	58.33	1,150,400
Jul 15, 2024	56.02	57.51	56.02	56.67	56.67	868,000
Jul 12, 2024	55.51	56.22	55.34	55.50	55.50	619,800
Jul 11, 2024	53.49	55.08	53.06	54.74	54.74	784,300
Jul 10, 2024	52.00	52.63	51.96	52.59	52.59	630,700
Jul 09, 2024	52.21	52.65	51.71	51.77	51.77	781,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,999.85+12.48(+0.21%)

Dow 3044,453.39-283.18(-0.63%)

Nasdaq19,143.67+88.84(+0.47%)

Russell 20002,421.61-20.42(-0.84%)

Crude Oil69.52+0.58(+0.84%)

Gold2,625.60+7.10(+0.27%)

Commercial Metals Company (CMC)

S&P 500
5,999.85
+12.48(+0.21%)

Dow 30
44,453.39
-283.18(-0.63%)

Nasdaq
19,143.67
+88.84(+0.47%)

Russell 2000
2,421.61
-20.42(-0.84%)

Crude Oil
69.52
+0.58(+0.84%)

Gold
2,625.60
+7.10(+0.27%)