Commercial Metals Company (NY: CMC )

53.80 -0.13 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 54.07 54.39 53.76 53.80 855,837 -0.13(-0.24%)
Mar 15, 2024 52.80 54.16 52.80 53.93 2,417,492 +0.74(+1.39%)
Mar 14, 2024 52.44 53.20 52.12 53.19 994,624 +0.46(+0.87%)
Mar 13, 2024 52.91 53.49 52.38 52.73 648,302 -0.10(-0.19%)
Mar 12, 2024 52.77 53.13 52.06 52.83 687,418 +0.35(+0.67%)
Mar 11, 2024 53.72 53.72 51.63 52.48 1,018,147 -1.62(-2.99%)
Mar 08, 2024 54.03 54.37 53.73 54.10 827,799 +0.45(+0.84%)
Mar 07, 2024 53.10 54.03 53.09 53.65 706,223 +1.01(+1.92%)
Mar 06, 2024 53.32 53.92 52.53 52.64 951,700 -0.43(-0.81%)
Mar 05, 2024 52.76 54.38 52.76 53.07 776,047 +0.02(+0.04%)
Mar 04, 2024 54.06 54.45 52.78 53.05 791,296 -0.55(-1.03%)
Mar 01, 2024 54.00 54.63 53.20 53.60 1,043,107 -0.40(-0.74%)
Feb 29, 2024 54.45 54.45 53.53 54.00 638,288 -0.19(-0.35%)
Feb 28, 2024 53.98 54.38 53.78 54.19 462,121 -0.38(-0.70%)
Feb 27, 2024 55.14 55.20 54.24 54.57 452,103 -0.23(-0.42%)
Feb 26, 2024 54.24 55.11 54.24 54.80 434,959 +0.11(+0.20%)
Feb 23, 2024 53.87 54.90 53.55 54.69 680,132 +0.82(+1.52%)
Feb 22, 2024 53.21 54.03 52.71 53.87 869,954 +0.21(+0.39%)
Feb 21, 2024 54.67 54.75 53.07 53.66 847,672 -1.17(-2.13%)
Feb 20, 2024 54.12 55.14 53.96 54.83 733,008 -0.20(-0.36%)
Feb 16, 2024 55.12 56.08 54.99 55.03 790,806 -0.10(-0.18%)
Feb 15, 2024 53.87 55.42 53.44 55.13 805,496 +1.75(+3.28%)
Feb 14, 2024 52.74 53.84 52.33 53.38 972,510 +0.98(+1.87%)
Feb 13, 2024 52.89 53.12 51.71 52.40 823,031 -1.78(-3.29%)
Feb 12, 2024 53.88 54.79 53.88 54.18 733,730 +0.07(+0.13%)
Feb 09, 2024 53.78 54.41 53.75 54.11 813,003 +0.31(+0.58%)
Feb 08, 2024 52.80 53.89 52.62 53.80 1,098,185 +0.70(+1.32%)
Feb 07, 2024 51.00 53.16 50.51 53.10 1,385,314 +2.15(+4.22%)
Feb 06, 2024 50.18 50.96 50.18 50.95 655,804 +0.70(+1.39%)
Feb 05, 2024 50.15 50.57 49.59 50.25 894,508 -0.81(-1.59%)
Feb 02, 2024 51.33 51.56 50.52 51.06 1,040,140 -0.81(-1.56%)
Feb 01, 2024 52.42 52.85 51.46 51.87 1,013,128 -0.35(-0.67%)
Jan 31, 2024 52.90 53.49 52.22 52.22 957,966 -0.70(-1.32%)
Jan 30, 2024 51.98 53.13 51.82 52.92 926,518 +0.64(+1.22%)
Jan 29, 2024 51.64 52.31 51.12 52.28 698,946 +0.53(+1.02%)
Jan 26, 2024 52.19 52.51 51.36 51.75 957,248 -0.09(-0.17%)
Jan 25, 2024 52.24 52.37 51.42 51.84 1,065,922 +0.04(+0.08%)
Jan 24, 2024 51.84 52.21 51.48 51.80 2,471,600 +0.61(+1.19%)
Jan 23, 2024 51.62 51.72 50.95 51.19 2,011,415 +0.43(+0.85%)
Jan 22, 2024 49.88 50.78 49.88 50.76 1,090,218 +0.86(+1.72%)
Jan 19, 2024 50.34 50.47 48.95 49.90 1,200,493 -0.30(-0.60%)
Jan 18, 2024 50.57 50.62 49.65 50.20 1,172,608 +0.07(+0.14%)
Jan 17, 2024 48.75 50.31 48.74 50.13 950,314 +0.53(+1.07%)
Jan 16, 2024 49.85 50.19 49.49 49.60 1,250,558 -0.32(-0.64%)
Jan 12, 2024 50.81 51.31 49.65 49.92 780,704 -0.69(-1.36%)
Jan 11, 2024 50.67 51.01 49.63 50.61 1,526,365 +1.39(+2.82%)
Jan 10, 2024 48.91 49.57 48.85 49.22 1,606,757 +0.04(+0.08%)
Jan 09, 2024 51.04 51.26 49.08 49.18 1,512,729 -2.48(-4.80%)
Jan 08, 2024 49.35 51.97 48.90 51.66 2,145,246 +3.60(+7.49%)
Jan 05, 2024 47.86 48.60 47.62 48.06 1,244,804 -0.07(-0.14%)
Jan 04, 2024 49.01 49.01 48.00 48.13 1,053,640 -0.64(-1.31%)
Jan 03, 2024 49.43 49.61 48.75 48.77 1,090,650 -1.25(-2.49%)
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.