Commercial Metals Company Common Stock (NY:CMC)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	69.75	70.80	66.81	68.03	765,736	-1.51(-2.17%)
Apr 22, 2026	68.04	69.74	66.86	69.54	947,413	+2.02(+2.99%)
Apr 21, 2026	67.50	70.01	67.36	67.52	1,059,539	-0.02(-0.03%)
Apr 20, 2026	65.72	67.60	65.36	67.54	687,977	+1.37(+2.07%)
Apr 17, 2026	65.32	67.50	64.75	66.17	960,935	+2.13(+3.33%)
Apr 16, 2026	64.78	65.61	63.73	64.04	924,655	-0.87(-1.34%)
Apr 15, 2026	65.81	66.42	64.48	64.91	877,598	-1.03(-1.56%)
Apr 14, 2026	66.36	66.98	65.67	65.94	800,243	-0.31(-0.47%)
Apr 13, 2026	65.20	66.38	64.42	66.25	998,764	+0.46(+0.70%)
Apr 10, 2026	66.00	66.67	65.59	65.79	988,077	+0.22(+0.34%)
Apr 09, 2026	63.93	66.05	63.16	65.57	1,551,536	+1.26(+1.96%)
Apr 08, 2026	63.87	65.43	63.48	64.31	1,444,779	+3.14(+5.13%)
Apr 07, 2026	61.25	61.78	60.41	61.17	1,054,464	-0.10(-0.16%)
Apr 06, 2026	61.18	61.55	59.98	61.27	825,509	-0.32(-0.52%)
Apr 02, 2026	60.82	62.11	60.60	61.59	1,007,568	-1.08(-1.72%)
Apr 01, 2026	62.25	63.33	61.81	62.67	1,603,807	+1.44(+2.34%)
Mar 31, 2026	60.56	61.50	59.73	61.23	1,293,142	+1.34(+2.23%)
Mar 30, 2026	58.79	60.26	58.23	59.90	1,971,901	+1.80(+3.11%)
Mar 27, 2026	58.37	59.44	57.69	58.09	1,659,665	-1.20(-2.02%)
Mar 26, 2026	57.79	62.43	57.37	59.29	1,511,499	-2.92(-4.69%)
Mar 25, 2026	64.36	65.25	61.24	62.21	1,992,432	-1.40(-2.19%)
Mar 24, 2026	60.96	63.70	60.81	63.60	1,161,520	+1.92(+3.12%)
Mar 23, 2026	62.30	63.72	61.41	61.68	1,658,085	+1.69(+2.82%)
Mar 20, 2026	60.67	61.38	59.27	59.99	2,684,841	-0.97(-1.59%)
Mar 19, 2026	59.60	61.12	59.09	60.95	1,031,215	-0.31(-0.50%)
Mar 18, 2026	61.30	62.49	61.16	61.26	1,213,452	-0.49(-0.79%)
Mar 17, 2026	62.35	62.98	61.55	61.75	998,761	+0.32(+0.52%)
Mar 16, 2026	62.16	62.79	60.92	61.43	1,039,529	+0.57(+0.93%)
Mar 13, 2026	61.80	62.83	60.52	60.86	1,413,184	-0.72(-1.17%)
Mar 12, 2026	64.62	65.29	61.50	61.58	1,939,098	-4.73(-7.14%)
Mar 11, 2026	65.63	66.61	65.15	66.31	1,004,399	+0.24(+0.36%)
Mar 10, 2026	65.54	67.89	65.20	66.08	1,394,687	+0.44(+0.67%)
Mar 09, 2026	63.64	65.97	61.98	65.64	1,082,644	+0.67(+1.03%)
Mar 06, 2026	65.90	66.65	64.15	64.97	1,387,773	-3.08(-4.53%)
Mar 05, 2026	69.92	70.45	67.45	68.05	1,924,623	-2.94(-4.14%)
Mar 04, 2026	72.13	72.81	70.96	70.99	1,194,547	-0.39(-0.54%)
Mar 03, 2026	70.88	71.98	69.11	71.38	1,261,617	-1.98(-2.70%)
Mar 02, 2026	72.03	73.47	71.49	73.36	1,270,551	+0.30(+0.41%)
Feb 27, 2026	73.86	73.88	72.13	73.06	965,533	-1.60(-2.15%)
Feb 26, 2026	74.44	75.24	73.64	74.67	770,670	+0.33(+0.44%)
Feb 25, 2026	74.59	74.83	73.52	74.34	860,190	+0.42(+0.57%)
Feb 24, 2026	75.29	75.77	73.82	73.92	890,208	-1.48(-1.96%)
Feb 23, 2026	76.04	76.95	74.20	75.40	1,184,464	-1.16(-1.51%)
Feb 20, 2026	77.26	77.73	74.90	76.55	1,534,912	-0.86(-1.11%)
Feb 19, 2026	77.11	78.38	76.89	77.41	971,573	-1.03(-1.31%)
Feb 18, 2026	79.14	80.62	77.60	78.44	1,114,684	-0.53(-0.67%)
Feb 17, 2026	78.78	79.21	77.14	78.96	905,601	-0.42(-0.53%)
Feb 13, 2026	78.07	79.94	75.25	79.38	1,359,635	-0.12(-0.15%)
Feb 12, 2026	83.24	84.36	79.30	79.50	1,677,236	-3.44(-4.15%)
Feb 11, 2026	83.23	84.60	82.32	82.94	999,464	+0.21(+0.25%)
Feb 10, 2026	82.31	83.05	81.70	82.73	1,120,729	+0.03(+0.04%)
Feb 09, 2026	82.70	83.23	81.83	82.70	711,105	-0.02(-0.02%)
Feb 06, 2026	81.35	82.99	81.35	82.72	778,731	+2.42(+3.02%)
Feb 05, 2026	81.41	82.04	79.74	80.30	1,007,175	-2.13(-2.59%)
Feb 04, 2026	82.84	83.85	79.99	82.43	1,427,668	+0.83(+1.01%)
Feb 03, 2026	79.71	81.68	79.69	81.61	1,055,338	+1.49(+1.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.