Commercial Metals Company (NY: CMC )

56.38 -0.39 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 56.72 56.95 55.60 56.38 732,660 -0.39(-0.69%)
May 20, 2024 57.37 57.62 56.72 56.77 1,102,890 -0.83(-1.44%)
May 17, 2024 58.05 58.39 57.42 57.60 420,904 -0.27(-0.47%)
May 16, 2024 58.44 58.64 57.83 57.87 399,478 -0.51(-0.87%)
May 15, 2024 58.00 59.13 57.97 58.38 695,817 +0.70(+1.21%)
May 14, 2024 57.98 57.99 57.32 57.68 466,876 +0.31(+0.54%)
May 13, 2024 57.48 57.88 57.27 57.37 435,808 +0.08(+0.14%)
May 10, 2024 57.76 57.97 57.23 57.29 473,065 -0.26(-0.45%)
May 09, 2024 56.20 57.73 56.20 57.55 634,970 +1.33(+2.37%)
May 08, 2024 55.76 56.41 55.76 56.22 433,563 -0.05(-0.09%)
May 07, 2024 55.76 56.70 55.76 56.27 631,944 +0.48(+0.86%)
May 06, 2024 56.51 56.95 55.75 55.79 649,024 -0.11(-0.20%)
May 03, 2024 57.04 57.19 55.36 55.90 858,037 -0.56(-0.99%)
May 02, 2024 54.73 56.49 54.41 56.46 1,135,842 +2.27(+4.19%)
May 01, 2024 54.11 55.02 53.74 54.19 815,436 +0.45(+0.84%)
Apr 30, 2024 54.44 54.67 53.65 53.74 967,340 -1.13(-2.06%)
Apr 29, 2024 53.59 55.10 53.59 54.87 649,603 +1.39(+2.60%)
Apr 26, 2024 53.91 54.37 53.44 53.48 530,880 -0.23(-0.43%)
Apr 25, 2024 53.16 53.81 52.59 53.71 763,102 +0.01(+0.02%)
Apr 24, 2024 54.64 55.00 53.43 53.70 687,764 -0.75(-1.38%)
Apr 23, 2024 54.07 54.55 53.27 54.45 849,857 -0.65(-1.18%)
Apr 22, 2024 55.13 55.69 54.59 55.10 493,964 -0.11(-0.20%)
Apr 19, 2024 55.15 55.90 54.55 55.21 599,893 -0.07(-0.13%)
Apr 18, 2024 56.11 56.24 54.96 55.28 720,316 -0.59(-1.06%)
Apr 17, 2024 56.19 56.80 55.73 55.87 1,019,701 +0.64(+1.16%)
Apr 16, 2024 55.07 55.47 54.30 55.23 507,318 -0.53(-0.95%)
Apr 15, 2024 55.80 56.22 55.05 55.76 662,941 +0.56(+1.01%)
Apr 12, 2024 56.46 56.75 55.01 55.20 644,049 -1.36(-2.40%)
Apr 11, 2024 57.28 57.28 56.31 56.56 628,483 -0.66(-1.15%)
Apr 10, 2024 57.16 57.81 56.30 57.22 705,346 -1.03(-1.77%)
Apr 09, 2024 58.83 58.99 57.78 58.25 877,625 +0.43(+0.74%)
Apr 08, 2024 58.47 58.48 57.56 57.82 665,845 -0.06(-0.10%)
Apr 05, 2024 57.26 57.98 56.91 57.88 492,260 +0.46(+0.80%)
Apr 04, 2024 58.56 58.56 56.94 57.42 1,045,333 -0.57(-0.98%)
Apr 03, 2024 58.22 58.63 57.61 57.99 894,566 -0.35(-0.60%)
Apr 02, 2024 58.46 58.94 57.92 58.34 891,071 -0.40(-0.68%)
Apr 01, 2024 58.74 59.07 58.54 58.74 839,298 -0.03(-0.05%)
Mar 28, 2024 58.03 58.97 58.79 58.77 1,095,718 +0.67(+1.15%)
Mar 27, 2024 57.48 58.12 57.48 58.10 790,549 +0.98(+1.71%)
Mar 26, 2024 58.36 58.58 57.04 57.12 978,698 -1.05(-1.80%)
Mar 25, 2024 57.95 58.98 57.83 58.17 913,376 +0.48(+0.83%)
Mar 22, 2024 58.68 59.22 57.52 57.69 1,539,155 -1.13(-1.92%)
Mar 21, 2024 57.82 59.63 55.33 58.82 3,017,654 +2.98(+5.34%)
Mar 20, 2024 54.97 56.14 54.76 55.84 1,486,860 +1.51(+2.77%)
Mar 19, 2024 53.86 54.82 53.86 54.33 751,085 +0.70(+1.30%)
Mar 18, 2024 53.90 54.22 53.59 53.63 858,488 -0.13(-0.24%)
Mar 15, 2024 52.64 53.99 52.64 53.76 2,424,981 +0.74(+1.39%)
Mar 14, 2024 52.28 53.04 51.96 53.03 997,705 +0.46(+0.87%)
Mar 13, 2024 52.75 53.32 52.22 52.57 650,310 -0.10(-0.19%)
Mar 12, 2024 52.61 52.97 51.90 52.67 689,547 +0.35(+0.67%)
Mar 11, 2024 53.55 53.55 51.47 52.32 1,021,301 -1.61(-2.99%)
Mar 08, 2024 53.86 54.20 53.56 53.93 830,363 +0.45(+0.84%)
Mar 07, 2024 52.94 53.86 52.93 53.48 708,410 +1.01(+1.92%)
Mar 06, 2024 53.16 53.75 52.37 52.48 954,648 -0.43(-0.81%)
Mar 05, 2024 52.60 54.21 52.60 52.91 778,451 +0.02(+0.04%)
Mar 04, 2024 53.89 54.28 52.62 52.89 793,747 -0.55(-1.03%)
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.