Commercial Metals Company (NY: CMC )

31.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 32.06 32.45 31.50 31.51 801,038 -0.30(-0.94%)
Oct 21, 2021 31.97 31.97 31.25 31.81 610,224 -0.65(-2.00%)
Oct 20, 2021 31.42 32.60 31.33 32.46 833,262 +0.83(+2.62%)
Oct 19, 2021 31.72 31.85 31.30 31.63 712,175 -0.12(-0.38%)
Oct 18, 2021 31.30 31.91 31.08 31.75 988,160 +0.05(+0.16%)
Oct 15, 2021 31.71 32.13 31.25 31.70 1,521,722 +0.73(+2.36%)
Oct 14, 2021 31.05 31.69 30.90 30.97 2,946,172 -1.52(-4.68%)
Oct 13, 2021 33.22 33.25 32.00 32.49 2,833,961 +0.28(+0.87%)
Oct 12, 2021 32.10 32.38 32.01 32.21 871,310 +0.12(+0.37%)
Oct 11, 2021 32.61 33.10 32.06 32.09 717,539 +0.24(+0.75%)
Oct 08, 2021 32.49 32.75 31.84 31.85 1,132,766 -0.47(-1.45%)
Oct 07, 2021 31.82 32.52 31.82 32.32 662,000 +0.79(+2.51%)
Oct 06, 2021 31.73 31.97 30.95 31.53 947,795 -0.23(-0.72%)
Oct 05, 2021 31.41 32.04 31.17 31.76 648,778 +0.39(+1.24%)
Oct 04, 2021 31.13 31.74 30.68 31.37 794,117 +0.32(+1.03%)
Oct 01, 2021 30.46 31.39 29.96 31.05 899,299 +0.59(+1.94%)
Sep 30, 2021 31.33 31.75 30.46 30.46 1,064,999 -0.56(-1.81%)
Sep 29, 2021 32.39 32.46 30.96 31.02 735,628 -1.04(-3.24%)
Sep 28, 2021 32.30 32.49 31.41 32.06 710,087 -0.24(-0.74%)
Sep 27, 2021 31.22 32.36 31.01 32.30 829,740 +1.33(+4.29%)
Sep 24, 2021 31.02 31.66 30.92 30.97 670,451 -0.26(-0.83%)
Sep 23, 2021 30.52 31.26 30.35 31.23 1,345,829 +0.85(+2.80%)
Sep 22, 2021 30.46 30.79 30.14 30.38 1,132,044 +0.51(+1.71%)
Sep 21, 2021 29.96 30.05 29.14 29.87 781,296 +0.17(+0.57%)
Sep 20, 2021 28.90 29.75 28.76 29.70 1,153,661 -0.32(-1.07%)
Sep 17, 2021 30.00 30.28 29.84 30.02 2,457,228 -0.06(-0.20%)
Sep 16, 2021 30.76 30.76 30.03 30.08 589,779 -0.98(-3.16%)
Sep 15, 2021 30.40 31.16 30.28 31.06 705,880 +1.31(+4.40%)
Sep 14, 2021 30.63 30.69 29.57 29.75 770,310 -1.08(-3.50%)
Sep 13, 2021 31.29 31.29 30.28 30.83 814,837 -0.12(-0.39%)
Sep 10, 2021 31.48 31.96 30.93 30.95 520,952 -0.12(-0.39%)
Sep 09, 2021 31.22 31.62 30.89 31.07 651,120 -0.22(-0.70%)
Sep 08, 2021 31.71 31.80 30.98 31.29 617,691 -0.63(-1.97%)
Sep 07, 2021 31.91 32.33 31.79 31.92 516,715 -0.02(-0.06%)
Sep 03, 2021 32.14 32.30 31.59 31.94 461,285 -0.17(-0.53%)
Sep 02, 2021 32.36 32.42 31.85 32.11 833,523 +0.00(+0.00%)
Sep 01, 2021 32.33 32.48 31.02 32.11 1,162,410 -0.51(-1.56%)
Aug 31, 2021 33.46 33.49 32.49 32.62 830,596 -0.91(-2.71%)
Aug 30, 2021 34.07 34.07 33.46 33.53 404,290 -0.27(-0.80%)
Aug 27, 2021 32.88 34.03 32.88 33.80 799,075 +1.07(+3.27%)
Aug 26, 2021 33.35 33.42 32.70 32.73 531,902 -0.52(-1.56%)
Aug 25, 2021 33.62 34.03 33.21 33.25 478,434 -0.38(-1.13%)
Aug 24, 2021 33.60 34.34 33.60 33.63 559,009 +0.59(+1.79%)
Aug 23, 2021 32.73 33.45 32.60 33.04 589,947 +0.66(+2.04%)
Aug 20, 2021 32.61 32.93 32.26 32.38 631,353 -0.12(-0.37%)
Aug 19, 2021 33.04 33.23 32.20 32.50 791,282 -1.25(-3.70%)
Aug 18, 2021 33.38 34.42 33.31 33.75 532,418 -0.01(-0.03%)
Aug 17, 2021 34.45 34.65 33.05 33.76 900,148 -1.06(-3.04%)
Aug 16, 2021 35.95 35.95 34.60 34.82 736,842 -1.41(-3.89%)
Aug 13, 2021 35.73 36.49 35.61 36.23 768,040 +0.26(+0.72%)
Aug 12, 2021 35.51 36.02 34.84 35.97 758,451 +0.28(+0.78%)
Aug 11, 2021 34.94 35.87 34.34 35.69 1,234,140 +0.99(+2.85%)
Aug 10, 2021 33.05 34.72 33.01 34.70 1,444,276 +1.59(+4.80%)
Aug 09, 2021 31.93 33.16 31.76 33.11 652,367 +0.89(+2.76%)
Aug 06, 2021 32.36 32.62 32.05 32.22 714,164 +0.46(+1.45%)
Aug 05, 2021 31.79 32.23 31.47 31.76 486,956 -0.04(-0.13%)
Aug 04, 2021 32.08 32.31 31.66 31.80 952,482 -0.72(-2.21%)
Aug 03, 2021 31.68 32.55 31.25 32.52 581,544 +0.80(+2.52%)
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.