Skip to main content

Commercial Metals Company (NY: CMC )

54.43 +0.63 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 54.02 54.75 53.66 54.43 966,032 +0.63(+1.17%)
Oct 31, 2024 54.24 55.09 53.76 53.80 895,022 -0.59(-1.08%)
Oct 30, 2024 54.46 55.66 54.34 54.39 828,034 -0.39(-0.71%)
Oct 29, 2024 54.07 54.81 53.56 54.78 941,801 +0.47(+0.87%)
Oct 28, 2024 52.43 54.53 52.32 54.31 725,917 +2.34(+4.50%)
Oct 25, 2024 52.09 53.12 51.86 51.97 605,812 +0.11(+0.21%)
Oct 24, 2024 51.57 52.55 51.50 51.86 925,239 +0.60(+1.17%)
Oct 23, 2024 53.13 53.75 51.14 51.26 1,055,654 -2.21(-4.13%)
Oct 22, 2024 54.87 54.87 53.45 53.47 901,588 -1.63(-2.96%)
Oct 21, 2024 56.20 56.20 54.95 55.10 1,058,093 -1.01(-1.80%)
Oct 18, 2024 56.38 56.87 55.89 56.11 1,066,968 -0.30(-0.53%)
Oct 17, 2024 52.00 57.14 51.41 56.41 1,977,653 +2.74(+5.11%)
Oct 16, 2024 53.60 54.19 53.43 53.67 1,077,699 +0.59(+1.11%)
Oct 15, 2024 53.31 54.39 53.06 53.08 689,002 -0.93(-1.72%)
Oct 14, 2024 53.25 54.05 53.00 54.01 692,906 +0.49(+0.92%)
Oct 11, 2024 53.05 53.64 53.05 53.52 677,574 +0.54(+1.02%)
Oct 10, 2024 52.06 53.23 52.06 52.98 761,308 +0.39(+0.74%)
Oct 09, 2024 51.60 52.79 51.00 52.59 892,516 -0.01(-0.02%)
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%)
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.