Commercial Metals Company Common Stock (CMC)

68.46
+0.43 (0.63%)
NYSE · Last Trade: Apr 24th, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Commercial Metals Company Common Stock (CMC)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/202669.7570.8066.8168.03765,73668.03
4/22/202668.0469.7466.8669.54947,41369.54
4/21/202667.5070.0167.3667.521,059,53967.52
4/20/202665.7267.6065.3667.54687,97767.54
4/17/202665.3267.5064.7566.17960,93566.17
4/16/202664.7865.6163.7364.04924,65564.04
4/15/202665.8166.4264.4864.91877,59864.91
4/14/202666.3666.9865.6765.94800,24365.94
4/13/202665.2066.3864.4266.25998,76466.25
4/10/202666.0066.6765.5965.79988,07765.79
4/09/202663.9366.0563.1665.571,551,53665.57
4/08/202663.8765.4363.4864.311,444,77964.31
4/07/202661.2561.7860.4161.171,054,46461.17
4/06/202661.1861.5559.9861.27825,50961.27
4/02/202661.0262.3160.8061.791,004,30761.59
4/01/202662.4563.5362.0262.871,598,61662.67
3/31/202660.7661.7059.9261.431,288,95761.23
3/30/202658.9860.4558.4260.091,965,51959.90
3/27/202658.5659.6357.8858.281,654,29358.09
3/26/202657.9862.6357.5659.481,506,60759.29
3/25/202664.5765.4661.4462.411,985,98362.21
3/24/202661.1663.9161.0163.811,157,76163.60
3/23/202662.5063.9261.6161.881,652,71961.68
3/20/202660.8761.5859.4660.182,676,15159.99
3/19/202659.7961.3259.2861.151,027,87860.95
3/18/202661.5062.6961.3661.461,209,52561.26
3/17/202662.5563.1961.7561.95995,52961.75
3/16/202662.3662.9961.1261.631,036,16561.43
3/13/202662.0063.0360.7261.061,408,61060.86
3/12/202664.8365.5061.7061.781,932,82261.58
3/11/202665.8466.8365.3666.531,001,14866.31
3/10/202665.7568.1165.4166.291,390,17866.08
3/09/202663.8566.1862.1865.851,079,14065.64
3/06/202666.1166.8764.3665.181,383,28264.97
3/05/202670.1570.6767.6768.271,918,39468.05
3/04/202672.3673.0571.1971.221,190,68170.99
3/03/202671.1172.2269.3371.611,257,53471.38
3/02/202672.2673.7071.7273.601,266,43973.36
2/27/202674.1074.1172.3673.30962,40873.06
2/26/202674.6875.4873.8874.91768,17674.67
2/25/202674.8375.0873.7674.58857,40674.34
2/24/202675.5376.0274.0674.16887,32773.92
2/23/202676.2977.2074.4475.641,180,63175.40
2/20/202677.5177.9875.1476.801,529,94476.55
2/19/202677.3678.6377.1477.66968,42977.41
2/18/202679.4080.8877.8678.691,111,07678.44
2/17/202679.0479.4777.3979.22902,67078.96
2/13/202678.3280.2075.4979.641,355,23579.38
2/12/202683.5184.6379.5679.761,671,80879.50
2/11/202683.5084.8782.5883.21996,22982.94
2/10/202682.5883.3281.9783.001,117,10282.73
2/09/202682.9783.5082.1082.97708,80482.70
2/06/202681.6183.2681.6182.99776,21182.72
2/05/202681.6782.3380.0080.561,003,91580.30
2/04/202683.1184.1280.2582.701,423,04782.43
2/03/202679.9781.9479.9581.871,051,92381.61
2/02/202676.6480.6576.3780.381,435,57280.12
1/30/202676.5477.9675.6976.871,528,33176.62
1/29/202676.2377.9675.1277.961,266,88377.71
1/28/202676.6977.2074.6675.051,328,02474.81
1/27/202676.0477.0275.2176.50804,93376.25
1/26/202678.3778.7675.7976.121,378,13275.87