Dark

CMC
Commercial Metals Company
stock NYSE

At Close

Aug 7, 2026 3:59:54 PM EDT

75.12USD+1.947%(+1.44)897,155

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:22:30 AM EDT

75.35USD+2.253%(+1.66)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

75.13USD+0.007%(0.00)175,512

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	73.7800	75.5200	73.290100	75.1300	+1.954%	897,155	0.000%
2026-08-06	75.9500	76.8350	73.640000	73.6900	-2.617%	1,058,741	+1.954%
2026-08-05	74.5000	76.0400	73.790000	75.6700	+4.186%	1,588,632	-0.714%
2026-08-04	70.9100	73.0100	70.380000	72.6300	+3.447%	1,089,933	+3.442%
2026-08-03	68.5000	70.2300	67.550000	70.2100	+2.168%	747,876	+7.008%
2026-07-31	68.3700	69.2800	67.950000	68.7200	+0.453%	985,783	+9.328%
2026-07-30	69.1700	69.3000	67.660000	68.4100	+0.470%	887,784	+9.823%
2026-07-29	70.2000	70.8529	67.310000	68.0900	-3.377%	1,133,579	+10.339%
2026-07-28	68.1100	71.0900	68.110000	70.4700	+3.571%	1,103,908	+6.613%
2026-07-27	69.0000	69.6575	67.340000	68.0400	-1.320%	819,532	+10.420%
2026-07-24	68.7100	69.6400	68.060000	68.9500	+1.337%	856,158	+8.963%
2026-07-23	67.8900	69.3400	67.605000	68.0400	-0.044%	1,081,719	+10.420%
2026-07-22	67.5800	68.8500	67.070000	68.0700	+0.547%	1,217,241	+10.372%
2026-07-21	66.4400	67.8925	66.310000	67.7000	+3.327%	1,195,935	+10.975%
2026-07-20	66.8800	66.9800	64.740000	65.5200	-1.340%	976,486	+14.667%
2026-07-17	65.1700	67.1300	65.060000	66.4100	+0.015%	1,253,780	+13.131%
2026-07-16	66.5100	67.4000	66.050000	66.4000	-1.498%	1,286,002	+13.148%
2026-07-15	66.6700	67.7000	65.995000	67.4100	+1.843%	1,541,900	+11.452%
2026-07-14	65.0200	66.2800	64.300000	66.1900	+3.958%	1,401,736	+13.507%
2026-07-13	62.9000	63.9700	62.900000	63.6700	+1.644%	995,076	+17.999%
2026-07-10	60.6400	62.9900	60.570000	62.6400	+4.192%	1,099,035	+19.939%
2026-07-09	62.3300	62.6250	59.960000	60.1200	-3.157%	1,049,235	+24.967%
2026-07-08	61.5000	62.5299	61.330000	62.0800	+0.812%	1,135,673	+21.021%
2026-07-07	62.3300	62.5400	61.125000	61.5800	-1.786%	1,246,292	+22.004%
2026-07-06	62.4000	63.0250	61.730000	62.7000	+1.571%	1,337,914	+19.825%
2026-07-02	61.8300	62.3900	60.920000	61.7300	+0.850%	1,554,734	+21.707%
2026-07-01	62.2400	62.8500	61.050000	61.2100	-2.454%	1,855,095	+22.741%
2026-06-30	65.1400	65.2200	62.370000	62.7500	-2.909%	2,093,478	+19.729%
2026-06-29	68.3600	69.1600	64.020000	64.6300	-6.604%	2,421,132	+16.246%
2026-06-26	73.0300	73.0700	67.770000	69.2000	-6.600%	5,020,436	+8.569%
2026-06-25	72.4700	74.4100	72.120000	74.0900	+3.942%	1,763,173	+1.404%
2026-06-24	71.2600	72.8650	70.510000	71.2800	+0.197%	1,671,339	+5.401%
2026-06-23	71.6200	72.8500	70.760000	71.1400	-2.934%	1,395,632	+5.609%
2026-06-22	72.6300	73.5799	72.370000	73.2900	+1.285%	1,063,832	+2.511%
2026-06-18	73.7300	73.7900	72.290000	72.3600	-1.175%	2,632,125	+3.828%
2026-06-17	76.4400	76.7000	73.000000	73.2200	-4.525%	1,249,280	+2.609%
2026-06-16	77.7700	79.2500	76.415000	76.6900	-0.441%	997,200	-2.034%
2026-06-15	79.4900	79.9100	76.980000	77.0300	-0.939%	916,407	-2.467%
2026-06-12	78.7500	79.8400	77.325000	77.7600	+0.013%	926,475	-3.382%
2026-06-11	74.6200	77.9000	74.260000	77.7500	+5.682%	785,507	-3.370%
2026-06-10	75.3000	75.9100	73.350000	73.5700	-2.891%	1,055,320	+2.120%
2026-06-09	74.7800	76.1200	73.180000	75.7600	+3.019%	800,339	-0.832%
2026-06-08	74.5800	75.1596	73.170000	73.5400	-0.823%	1,472,169	+2.162%
2026-06-05	75.5600	76.2350	73.350000	74.1500	-2.780%	1,097,216	+1.322%
2026-06-04	75.1700	77.2100	75.000000	76.2700	-0.405%	1,228,297	-1.495%
2026-06-03	75.9700	77.1000	75.680000	76.5800	-0.013%	883,283	-1.893%
2026-06-02	75.8400	77.5000	75.675000	76.5900	+1.109%	941,663	-1.906%
2026-06-01	75.0000	76.6600	74.020000	75.7500	-0.394%	1,217,179	-0.818%
2026-05-29	78.2300	78.2300	75.580000	76.0500	-1.208%	1,298,145	-1.210%
2026-05-28	75.8100	77.7500	74.985000	76.9800	+0.535%	1,230,807	-2.403%
2026-05-27	74.0600	76.8700	73.690000	76.5700	+3.852%	1,338,511	-1.881%
2026-05-26	72.2100	74.1208	72.000100	73.7300	+2.545%	677,706	+1.899%
2026-05-22	70.9300	72.1400	70.720000	71.9000	+1.697%	895,798	+4.492%
2026-05-21	70.5100	71.6900	69.750000	70.7000	-0.535%	847,471	+6.266%
2026-05-20	69.9900	71.2500	69.080800	71.0800	+2.524%	687,742	+5.698%
2026-05-19	69.5700	69.6300	67.600000	69.3300	-1.056%	922,032	+8.366%
2026-05-18	71.4200	71.9200	69.550000	70.0700	-1.656%	869,181	+7.221%
2026-05-15	70.8600	71.7300	69.950000	71.2500	-2.062%	1,297,684	+5.446%
2026-05-14	72.9000	73.4200	71.590000	72.7500	+3.441%	1,021,044	+3.271%
2026-05-13	69.8600	71.2299	69.590000	70.3300	+0.947%	778,949	+6.825%
2026-05-12	70.9300	70.9300	68.280000	69.6700	-2.094%	945,394	+7.837%
2026-05-11	71.1800	71.8400	70.145000	71.1600	+0.282%	950,903	+5.579%
2026-05-08	71.1200	71.4450	70.540000	70.9600	+0.624%	567,585	+5.877%
2026-05-07	72.3000	72.5500	70.240000	70.5200	-2.259%	761,597	+6.537%
2026-05-06	71.3900	73.4400	71.125000	72.1500	+3.382%	1,336,078	+4.130%
2026-05-05	67.9700	70.4000	67.760000	69.7900	+4.071%	1,176,658	+7.652%
2026-05-04	68.2300	68.7800	66.210000	67.0600	-2.330%	792,089	+12.034%
2026-05-01	68.9200	69.8900	67.930000	68.6600	-0.435%	778,047	+9.423%
2026-04-30	67.1200	69.6800	66.520000	68.9600	+3.450%	957,425	+8.947%
2026-04-29	68.8700	69.0250	66.490000	66.6600	-3.349%	808,213	+12.706%
2026-04-28	69.4600	70.0650	68.340000	68.9700	-0.805%	862,530	+8.931%
2026-04-27	69.3800	70.1000	68.280000	69.5300	+0.506%	581,271	+8.054%
2026-04-24	68.2800	69.3700	67.305000	69.1800	+1.690%	799,417	+8.601%
2026-04-23	69.7500	70.7950	66.810000	68.0300	-2.171%	765,736	+10.437%
2026-04-22	68.0400	69.7400	66.865000	69.5400	+2.992%	947,413	+8.039%
2026-04-21	67.5000	70.0100	67.360000	67.5200	-0.030%	1,059,133	+11.271%
2026-04-20	65.7200	67.6000	65.360000	67.5400	+2.070%	687,928	+11.238%
2026-04-17	65.3200	67.5000	64.750000	66.1700	+3.326%	960,935	+13.541%
2026-04-16	64.7800	65.6100	63.730000	64.0400	-1.340%	924,655	+17.317%
2026-04-15	65.8100	66.4200	64.480000	64.9100	-1.562%	877,608	+15.745%
2026-04-14	66.3600	66.9800	65.670000	65.9400	-0.468%	800,243	+13.937%
2026-04-13	65.2000	66.3800	64.425000	66.2500	+0.699%	998,764	+13.404%
2026-04-10	66.0000	66.6700	65.595000	65.7900	+0.336%	988,067	+14.197%
2026-04-09	63.9300	66.0500	63.160000	65.5700	+1.959%	1,551,541	+14.580%
2026-04-08	63.8700	65.4300	63.480000	64.3100	+5.133%	1,444,879	+16.825%
2026-04-07	61.2500	61.7800	60.410000	61.1700	-0.163%	1,054,472	+22.822%
2026-04-06	61.1800	61.5500	59.980000	61.2700	-0.842%	825,509	+22.621%
2026-04-02	61.0200	62.3100	60.800000	61.7900	-1.718%	1,004,307	+21.589%
2026-04-01	62.4500	63.5350	62.015000	62.8700	+2.344%	1,598,618	+19.501%
2026-03-31	60.7600	61.7000	59.920000	61.4300	+2.230%	1,288,958	+22.302%
2026-03-30	58.9800	60.4550	58.420000	60.0900	+3.106%	1,965,519	+25.029%
2026-03-27	58.5600	59.6350	57.880100	58.2800	-2.017%	1,654,293	+28.912%
2026-03-26	57.9800	62.6300	57.560000	59.4800	-4.695%	1,506,668	+26.311%
2026-03-25	64.5700	65.4600	61.440000	62.4100	-2.194%	1,986,084	+20.381%
2026-03-24	61.1600	63.9100	61.010000	63.8100	+3.119%	1,157,761	+17.740%
2026-03-23	62.5000	63.9250	61.610000	61.8800	+2.825%	1,652,719	+21.412%
2026-03-20	60.8700	61.5800	59.460000	60.1800	-1.586%	2,676,129	+24.842%
2026-03-19	59.7900	61.3200	59.280000	61.1500	-0.504%	1,027,898	+22.862%
2026-03-18	61.5000	62.6900	61.360000	61.4600	-0.791%	1,209,533	+22.242%
2026-03-17	62.5500	63.1859	61.750000	61.9500	+0.519%	995,429	+21.275%
2026-03-16	62.3600	62.9900	61.120000	61.6300	+0.934%	1,036,165	+21.905%
2026-03-13	62.0000	63.0299	60.720000	61.0600	-1.165%	1,408,610	+23.043%
2026-03-12	64.8300	65.5000	61.700000	61.7800	-7.140%	1,932,823	+21.609%
2026-03-11	65.8400	66.8250	65.365000	66.5300	+0.362%	1,001,181	+12.926%
2026-03-10	65.7500	68.1100	65.410000	66.2900	+0.668%	1,390,180	+13.335%
2026-03-09	63.8500	66.1800	62.180000	65.8500	+1.028%	1,079,161	+14.093%
2026-03-06	66.1100	66.8660	64.360000	65.1800	-4.526%	1,383,282	+15.265%
2026-03-05	70.1500	70.6750	67.665000	68.2700	-4.142%	1,918,394	+10.048%
2026-03-04	72.3600	73.0450	71.190000	71.2200	-0.545%	1,190,681	+5.490%
2026-03-03	71.1100	72.2150	69.330000	71.6100	-2.704%	1,257,534	+4.916%
2026-03-02	72.2600	73.7050	71.720000	73.6000	+0.409%	1,266,433	+2.079%
2026-02-27	74.1000	74.1150	72.360000	73.3000	-2.149%	962,145	+2.497%
2026-02-26	74.6800	75.4800	73.880000	74.9100	+0.442%	767,166	+0.294%
2026-02-25	74.8300	75.0750	73.760000	74.5800	+0.566%	857,409	+0.737%
2026-02-24	75.5300	76.0200	74.060000	74.1600	-1.957%	887,392	+1.308%
2026-02-23	76.2900	77.2000	74.440000	75.6400	-1.510%	1,180,667	-0.674%
2026-02-20	77.5100	77.9800	75.140000	76.8000	-1.107%	1,529,944	-2.174%
2026-02-19	77.3600	78.6300	77.140000	77.6600	-1.309%	968,333	-3.258%
2026-02-18	79.4000	80.8800	77.855000	78.6900	-0.669%	1,111,125	-4.524%
2026-02-17	79.0400	79.4700	77.390000	79.2200	-0.527%	902,656	-5.163%
2026-02-13	78.3200	80.2000	75.490000	79.6400	-0.150%	1,355,094	-5.663%
2026-02-12	83.5100	84.6300	79.560000	79.7600	-4.146%	1,671,762	-5.805%
2026-02-11	83.5000	84.8700	82.583600	83.2100	+0.253%	996,029	-9.710%
2026-02-10	82.5800	83.3200	81.965000	83.0000	+0.036%	1,117,105	-9.482%
2026-02-09	82.9700	83.5000	82.096600	82.9700	-0.024%	708,852	-9.449%
2026-02-06	81.6100	83.2599	81.610000	82.9900	+3.016%	776,211	-9.471%
2026-02-05	81.6700	82.3300	80.000000	80.5600	-2.588%	1,003,999	-6.740%
2026-02-04	83.1100	84.1200	80.250000	82.7000	+1.014%	1,422,995	-9.154%
2026-02-03	79.9700	81.9450	79.950000	81.8700	+1.854%	1,052,238	-8.233%
2026-02-02	76.6400	80.6500	76.370000	80.3800	+4.566%	1,435,710	-6.531%
2026-01-30	76.5400	77.9600	75.690000	76.8700	-1.398%	1,528,331	-2.264%
2026-01-29	76.2300	77.9600	75.120000	77.9600	+3.877%	1,267,341	-3.630%
2026-01-28	76.6900	77.2000	74.660000	75.0500	-1.895%	1,328,077	+0.107%
2026-01-27	76.0400	77.0150	75.210000	76.5000	+0.499%	804,968	-1.791%
2026-01-26	78.3700	78.7600	75.790000	76.1200	-1.806%	1,373,903	-1.301%
2026-01-23	77.2000	77.6300	76.020000	77.5200	+0.194%	1,010,604	-3.083%
2026-01-22	78.3800	79.6100	77.190000	77.3700	-0.629%	1,724,116	-2.895%
2026-01-21	76.4400	78.3900	76.325600	77.8600	+3.372%	1,665,972	-3.506%
2026-01-20	73.3500	75.6300	73.000000	75.3200	+1.209%	1,398,514	-0.252%
2026-01-16	75.5500	75.9750	73.400000	74.4200	-1.821%	1,256,998	+0.954%
2026-01-15	74.4900	76.2100	74.310000	75.8000	+2.074%	1,167,603	-0.884%
2026-01-14	74.2400	75.2300	73.700000	74.2600	0.000%	1,286,121	+1.172%
2026-01-13	73.4600	74.8500	73.300000	74.2600	+1.740%	1,340,000	+1.172%
2026-01-12	72.4600	73.0000	70.945100	72.9900	+0.731%	1,464,694	+2.932%
2026-01-09	70.6300	72.9300	70.270000	72.4600	+2.620%	1,338,402	+3.685%
2026-01-08	71.5400	74.4200	69.450000	70.6100	-3.565%	2,487,153	+6.401%
2026-01-07	74.6100	74.6100	72.640000	73.2200	-1.863%	1,449,897	+2.609%
2026-01-06	72.8300	75.0300	72.500000	74.6100	+2.641%	1,886,013	+0.697%
2026-01-05	72.9200	73.8900	72.010000	72.6900	+1.254%	1,435,051	+3.357%
2026-01-02	70.1000	72.0600	69.540000	71.7900	+3.713%	1,003,123	+4.652%
2025-12-31	69.9200	70.0700	69.030000	69.2200	-0.973%	841,084	+8.538%
2025-12-30	71.1900	71.1900	69.860000	69.9000	-0.921%	857,193	+7.482%
2025-12-29	70.7400	71.0400	70.280000	70.5500	-0.969%	815,920	+6.492%
2025-12-26	70.9200	71.3200	70.680000	71.2400	+0.707%	463,211	+5.460%
2025-12-24	70.4400	71.1000	69.860000	70.7400	+0.440%	364,424	+6.206%
2025-12-23	70.6500	70.9480	70.200000	70.4300	-0.057%	559,163	+6.673%
2025-12-22	70.4600	71.0200	69.730000	70.4700	+1.410%	955,490	+6.613%
2025-12-19	68.9400	69.9150	68.480000	69.4900	-0.187%	3,007,329	+8.116%
2025-12-18	70.1800	70.7400	69.560000	69.6200	-0.543%	1,479,259	+7.914%
2025-12-17	70.1500	71.7100	69.510000	70.0000	-1.436%	1,363,555	+7.329%
2025-12-16	71.0600	71.4700	70.080000	71.0200	-0.351%	1,191,484	+5.787%
2025-12-15	70.6900	71.3150	69.200000	71.2700	+1.006%	1,111,375	+5.416%
2025-12-12	71.5000	71.9900	69.960000	70.5600	-1.121%	900,141	+6.477%
2025-12-11	69.5500	71.5100	69.380000	71.3600	+2.573%	969,847	+5.283%
2025-12-10	67.6800	69.8300	66.670000	69.5700	+5.122%	1,303,704	+7.992%
2025-12-09	66.0500	66.6900	65.900000	66.1800	-0.869%	830,424	+13.524%
2025-12-08	66.9000	67.5233	66.115000	66.7600	-0.150%	843,268	+12.537%
2025-12-05	66.7700	68.3500	66.030000	66.8600	+2.499%	1,643,362	+12.369%
2025-12-04	65.3300	65.8299	64.330000	65.2300	-0.957%	597,755	+15.177%
2025-12-03	63.5700	65.9400	63.570000	65.8600	+3.619%	803,229	+14.075%
2025-12-02	64.5600	64.5600	63.430000	63.5600	-0.811%	598,778	+18.203%
2025-12-01	63.0000	64.5000	63.000000	64.0800	+0.470%	699,103	+17.244%
2025-11-28	63.9100	64.0000	63.210000	63.7800	-0.157%	418,593	+17.796%
2025-11-26	62.6200	63.9750	62.620000	63.8800	+1.996%	947,185	+17.611%
2025-11-25	60.4500	62.7700	60.275000	62.6300	+4.002%	1,047,369	+19.958%
2025-11-24	58.7200	60.4400	58.610000	60.2200	+1.517%	1,373,544	+24.759%
2025-11-21	57.7200	60.3050	57.010000	59.3200	+3.435%	1,029,907	+26.652%
2025-11-20	58.5000	59.3000	57.190100	57.3500	-0.520%	932,073	+31.003%
2025-11-19	58.0500	58.8700	57.130000	57.6500	-0.363%	723,593	+30.321%
2025-11-18	58.3200	59.3300	57.380000	57.8600	-1.649%	1,120,493	+29.848%
2025-11-17	58.5000	60.2400	58.060000	58.8300	-0.254%	892,972	+27.707%
2025-11-14	58.2500	59.4600	58.220000	58.9800	-0.924%	584,798	+27.382%
2025-11-13	61.1300	61.5900	59.070000	59.5300	-2.967%	774,138	+26.205%
2025-11-12	59.3900	61.6700	59.300000	61.3500	+3.702%	1,347,775	+22.461%
2025-11-11	59.7000	60.1100	58.610000	59.1600	-0.954%	691,475	+26.995%
2025-11-10	59.4800	60.0200	58.830000	59.7300	+1.633%	1,033,436	+25.783%
2025-11-07	57.2700	58.9000	57.270000	58.7700	+2.315%	942,346	+27.837%
2025-11-06	57.3000	58.3350	57.067500	57.4400	+0.105%	683,921	+30.797%
2025-11-05	56.6000	58.8300	55.970100	57.3800	+1.522%	1,081,517	+30.934%
2025-11-04	57.0200	57.4200	56.470000	56.5200	-3.236%	879,598	+32.926%
2025-11-03	59.0300	59.2600	57.920000	58.4100	-1.600%	946,105	+28.625%
2025-10-31	59.5100	60.1300	59.050000	59.3600	-0.902%	923,926	+26.567%
2025-10-30	60.1300	60.7200	59.275000	59.9000	-1.852%	1,124,841	+25.426%
2025-10-29	60.0000	62.0000	59.022300	61.0300	+0.893%	1,769,767	+23.103%
2025-10-28	60.6000	60.8000	59.510000	60.4900	+0.132%	1,692,997	+24.202%
2025-10-27	61.3200	61.7200	60.100000	60.4100	-1.097%	1,787,055	+24.367%
2025-10-24	62.3300	62.3800	61.020000	61.0800	+0.345%	1,256,490	+23.003%
2025-10-23	60.3000	61.3900	60.110000	60.8700	+1.926%	1,353,363	+23.427%
2025-10-22	61.5500	62.0000	59.570000	59.7200	-3.755%	1,337,851	+25.804%
2025-10-21	58.0100	62.1700	57.840000	62.0500	+5.851%	2,247,369	+21.080%
2025-10-20	58.3100	59.4000	58.090000	58.6200	+2.161%	2,202,413	+28.164%
2025-10-17	56.1400	58.6100	55.700000	57.3800	+3.668%	2,612,817	+30.934%
2025-10-16	57.8650	59.9900	53.080000	55.3500	-7.255%	4,015,278	+35.736%
2025-10-15	61.0000	61.0000	58.590000	59.6800	-1.241%	1,866,373	+25.888%
2025-10-14	57.8300	60.6700	57.665000	60.4300	+2.250%	1,415,424	+24.326%
2025-10-13	58.2400	59.6700	57.620000	59.1000	+3.739%	1,487,696	+27.124%
2025-10-10	58.9200	59.9200	56.960000	56.9700	-3.441%	1,032,383	+31.876%
2025-10-09	59.5000	60.1950	58.620000	59.0000	-0.523%	937,587	+27.339%
2025-10-08	58.4000	59.4099	58.150000	59.3100	+2.241%	677,670	+26.673%
2025-10-07	58.7700	59.3200	57.960000	58.0100	-0.956%	1,111,940	+29.512%
2025-10-06	59.0000	59.4600	58.351200	58.5700	-0.068%	965,672	+28.274%
2025-10-03	58.7500	58.8000	57.900000	58.6100	-0.068%	572,599	+28.186%
2025-10-02	58.8300	59.5200	57.655000	58.6500	-0.509%	598,956	+28.099%
2025-10-01	57.3700	59.3800	57.370000	58.9500	+2.916%	947,166	+27.447%
2025-09-30	57.4300	57.8750	55.540000	57.2800	-0.035%	1,220,657	+31.163%
2025-09-29	58.9500	58.9500	56.900000	57.3000	-2.352%	974,051	+31.117%
2025-09-26	57.7000	58.9100	57.700000	58.6800	+1.822%	540,933	+28.033%
2025-09-25	56.8600	57.8750	56.670000	57.6300	+1.034%	741,580	+30.366%
2025-09-24	57.0400	57.5400	56.860000	57.0400	+0.053%	830,398	+31.715%
2025-09-23	57.7600	58.6400	56.960000	57.0100	-0.887%	842,647	+31.784%
2025-09-22	58.4900	58.5600	57.410000	57.5200	-1.117%	1,400,036	+30.615%
2025-09-19	59.8900	60.0050	58.010000	58.1700	-2.514%	2,869,694	+29.156%
2025-09-18	58.7100	60.2800	57.725000	59.6700	+2.035%	1,453,377	+25.909%
2025-09-17	58.0600	60.2300	57.980000	58.4800	+0.481%	1,330,562	+28.471%
2025-09-16	58.5700	59.1100	58.000000	58.2000	-0.428%	803,935	+29.089%
2025-09-15	58.1400	58.6200	57.490000	58.4500	+1.055%	638,513	+28.537%
2025-09-12	58.8200	59.1450	57.820000	57.8400	-2.413%	624,624	+29.893%
2025-09-11	58.4400	59.4300	58.170000	59.2700	+1.629%	1,013,409	+26.759%
2025-09-10	58.1500	59.0500	58.150000	58.3200	-0.137%	748,445	+28.824%
2025-09-09	59.8700	60.3000	58.110000	58.4000	-2.325%	1,158,054	+28.647%
2025-09-08	59.2200	59.8800	58.890000	59.7900	+0.980%	1,084,574	+25.656%
2025-09-05	58.6600	59.9800	58.220000	59.2100	+1.753%	957,817	+26.887%
2025-09-04	56.9000	58.2200	56.660000	58.1900	+2.465%	706,627	+29.112%
2025-09-03	56.9300	57.4100	56.110000	56.7900	-0.734%	558,523	+32.294%
2025-09-02	56.2800	57.4500	55.760000	57.2100	-0.798%	625,162	+31.323%
2025-08-29	58.0800	58.3100	57.445000	57.6700	-0.414%	929,022	+30.276%
2025-08-28	57.3000	57.9500	56.150000	57.9100	+1.579%	1,066,590	+29.736%
2025-08-27	57.2800	57.8050	56.825000	57.0100	-0.973%	1,278,188	+31.784%
2025-08-26	57.8700	58.4500	57.310000	57.5700	-0.776%	741,979	+30.502%
2025-08-25	58.3300	59.1550	57.950000	58.0200	-1.527%	1,079,658	+29.490%
2025-08-22	56.5100	59.4000	56.180000	58.9200	+4.635%	1,097,630	+27.512%
2025-08-21	55.9100	56.4600	55.745000	56.3100	-0.195%	528,006	+33.422%
2025-08-20	57.2800	57.6200	56.410000	56.4200	-1.964%	702,225	+33.162%
2025-08-19	56.9200	58.2900	56.590000	57.5500	+1.107%	818,645	+30.547%
2025-08-18	56.4600	56.9300	56.170000	56.9200	+1.083%	975,289	+31.992%
2025-08-15	57.8000	57.8000	56.025000	56.3100	-1.435%	912,210	+33.422%
2025-08-14	57.4200	58.4600	56.150000	57.1300	-2.108%	906,539	+31.507%
2025-08-13	56.0000	58.4500	55.655000	58.3600	+5.305%	1,591,302	+28.735%
2025-08-12	54.0300	55.5000	53.755000	55.4200	+4.527%	772,548	+35.565%
2025-08-11	54.0000	54.1150	52.740100	53.0200	-1.851%	835,669	+41.701%
2025-08-08	53.2700	54.5000	53.170000	54.0200	+1.733%	852,091	+39.078%
2025-08-07	53.0900	54.0600	52.310000	53.1000	+2.174%	1,268,131	+41.488%
2025-08-06	51.8600	52.1408	51.520000	51.9700	+0.019%	694,814	+44.564%
2025-08-05	50.2600	52.1150	50.260000	51.9600	+3.198%	1,067,851	+44.592%
2025-08-04	50.3300	50.7800	50.105000	50.3500	+0.139%	532,504	+49.215%
2025-08-01	50.4000	50.8400	49.660000	50.2800	-3.047%	904,292	+49.423%
2025-07-31	51.3000	52.1400	50.970000	51.8600	-0.632%	959,981	+44.871%
2025-07-30	52.3600	53.3100	51.760000	52.1900	-0.401%	745,765	+43.955%
2025-07-29	52.6300	52.6300	51.910000	52.4000	-0.569%	584,921	+43.378%
2025-07-28	53.0800	53.2146	52.480000	52.7000	-1.163%	742,951	+42.562%
2025-07-25	51.9400	53.3500	51.400000	53.3200	+2.716%	943,226	+40.904%
2025-07-24	53.6200	53.9599	51.780000	51.9100	-4.278%	1,093,460	+44.731%
2025-07-23	54.1100	54.5350	53.730000	54.2300	+0.968%	644,334	+38.540%
2025-07-22	53.1100	54.0000	53.110000	53.7100	+1.225%	923,610	+39.881%
2025-07-21	53.1700	54.2200	52.760000	53.0600	+0.721%	1,068,194	+41.594%
2025-07-18	52.5800	53.0000	52.200000	52.6800	+0.343%	734,543	+42.616%
2025-07-17	51.2800	52.7150	51.155000	52.5000	+2.459%	875,263	+43.105%
2025-07-16	51.0800	51.3800	50.380000	51.2400	+0.648%	754,099	+46.624%
2025-07-15	52.0500	52.2200	50.890000	50.9100	-1.775%	907,411	+47.574%
2025-07-14	51.6700	51.9500	51.100000	51.8300	-0.537%	692,700	+44.955%
2025-07-11	52.2100	52.4700	51.380000	52.1100	-1.269%	950,510	+44.176%
2025-07-10	52.6200	53.5850	52.620000	52.7800	+0.629%	801,620	+42.346%
2025-07-09	52.2100	52.5250	51.680000	52.4500	+0.943%	834,030	+43.241%
2025-07-08	51.5500	52.3200	50.980000	51.9600	+1.803%	877,510	+44.592%
2025-07-07	51.8800	52.2600	50.910000	51.0400	-2.614%	1,002,131	+47.198%
2025-07-03	51.9500	52.4900	51.920000	52.4100	+0.905%	831,849	+43.351%
2025-07-02	51.0400	52.0000	50.710000	51.9400	+2.426%	1,066,698	+44.648%
2025-07-01	48.6400	50.9600	48.140000	50.7100	+3.680%	1,038,784	+48.156%
2025-06-30	50.1700	50.1700	48.870000	48.9100	-2.219%	1,100,757	+53.609%
2025-06-27	49.9500	50.2600	49.700000	50.0200	-0.140%	1,406,081	+50.200%
2025-06-26	49.6800	50.4732	49.680000	50.0900	+1.850%	1,194,833	+49.990%
2025-06-25	50.2500	50.3100	49.030000	49.1800	-1.738%	1,007,621	+52.765%
2025-06-24	49.7800	50.7900	49.270000	50.0500	+1.583%	1,614,643	+50.110%
2025-06-23	47.8300	49.5500	47.060000	49.2700	+1.212%	2,010,535	+52.486%
2025-06-20	49.4300	49.4300	48.310000	48.6800	-0.734%	3,522,021	+54.334%
2025-06-18	48.9000	49.9450	48.830000	49.0400	+0.163%	1,041,036	+53.201%
2025-06-17	48.2400	49.5800	47.920000	48.9600	+1.136%	870,516	+53.452%
2025-06-16	49.0200	49.0300	48.170000	48.4100	+0.062%	718,784	+55.195%
2025-06-13	47.8000	48.8500	47.795000	48.3800	-0.555%	718,402	+55.291%
2025-06-12	47.9900	48.8600	47.860000	48.6500	+0.165%	721,950	+54.430%
2025-06-11	49.9500	49.9500	48.010000	48.5700	-4.144%	1,274,163	+54.684%
2025-06-10	50.7400	51.3450	50.375000	50.6700	+0.039%	1,037,569	+48.273%
2025-06-09	50.3900	51.5100	50.210000	50.6500	+1.442%	1,079,233	+48.332%
2025-06-06	49.6800	50.5100	49.665000	49.9300	+2.044%	847,814	+50.471%
2025-06-05	49.3300	49.5100	48.570000	48.9300	-0.427%	852,950	+53.546%
2025-06-04	48.9800	49.8500	48.875000	49.1400	+0.532%	913,958	+52.890%
2025-06-03	48.9600	49.2550	47.995000	48.8800	-0.671%	1,428,073	+53.703%
2025-06-02	50.1600	51.3000	49.046000	49.2100	+5.624%	2,086,464	+52.672%
2025-05-30	46.0000	46.8400	45.500000	46.5900	-1.146%	1,382,153	+61.258%
2025-05-29	47.1200	47.3500	46.300000	47.1300	+0.426%	793,823	+59.410%
2025-05-28	48.6200	48.7900	46.870000	46.9300	-3.989%	833,068	+60.089%
2025-05-27	47.4600	49.0100	47.035000	48.8800	+5.961%	1,085,786	+53.703%
2025-05-23	45.6300	46.5700	45.630000	46.1300	-1.242%	880,918	+62.866%
2025-05-22	46.4400	46.9200	46.112100	46.7100	+0.086%	812,966	+60.844%
2025-05-21	46.6900	47.7300	46.500000	46.6700	-1.706%	818,494	+60.981%
2025-05-20	47.5300	48.0300	47.370000	47.4800	-0.586%	433,390	+58.235%
2025-05-19	46.9600	47.8900	46.960000	47.7600	-0.583%	531,859	+57.307%
2025-05-16	47.8900	48.4200	47.369916	48.0400	+0.021%	674,856	+56.391%
2025-05-15	47.3900	48.2300	47.375000	48.0300	+0.355%	626,293	+56.423%
2025-05-14	47.8600	48.4700	47.445000	47.8600	+0.063%	712,818	+56.979%
2025-05-13	48.6000	48.8500	47.760000	47.8300	-1.259%	841,183	+57.077%
2025-05-12	48.7200	49.4200	47.750000	48.4400	+5.099%	896,710	+55.099%
2025-05-09	45.9900	46.4600	45.490000	46.0900	-0.130%	378,094	+63.007%
2025-05-08	45.4800	46.6050	45.200000	46.1500	+2.464%	724,012	+62.795%
2025-05-07	45.6900	45.8050	44.670000	45.0400	-0.771%	618,362	+66.807%
2025-05-06	45.2000	45.9100	45.170000	45.3900	-0.504%	642,395	+65.521%
2025-05-05	45.8300	46.3605	45.555000	45.6200	-1.829%	606,804	+64.687%
2025-05-02	46.0100	46.9000	45.285000	46.4700	+2.470%	919,716	+61.674%
2025-05-01	44.8400	45.7100	44.640000	45.3500	+1.819%	1,071,570	+65.667%
2025-04-30	43.2900	44.6900	43.010000	44.5400	-0.447%	887,463	+68.680%
2025-04-29	43.7200	45.0500	43.720000	44.7400	+1.107%	1,063,846	+67.926%
2025-04-28	44.1300	44.9350	43.630000	44.2500	+0.204%	679,279	+69.785%
2025-04-25	43.9700	44.4800	43.570000	44.1600	-0.518%	729,537	+70.131%
2025-04-24	43.1500	44.5700	43.150000	44.3900	+2.612%	717,261	+69.250%
2025-04-23	44.2400	45.2300	43.220000	43.2600	+1.051%	726,927	+73.671%
2025-04-22	42.2100	43.0400	42.000000	42.8100	+2.884%	588,341	+75.496%
2025-04-21	42.1400	42.2300	41.260000	41.6100	-1.701%	793,920	+80.558%
2025-04-17	41.6600	42.6600	41.660000	42.3300	+1.511%	888,356	+77.486%
2025-04-16	41.4800	42.4400	41.170000	41.7000	+0.024%	932,498	+80.168%
2025-04-15	41.7400	42.5800	41.500000	41.6900	-0.430%	826,985	+80.211%
2025-04-14	42.5600	42.9800	41.485000	41.8700	-0.048%	822,230	+79.436%
2025-04-11	41.8500	42.1900	40.000000	41.8900	+0.096%	1,677,519	+79.351%
2025-04-10	41.8200	42.1350	40.325000	41.8500	-4.452%	1,886,444	+79.522%
2025-04-09	39.0900	45.2200	38.850000	43.8000	+11.735%	2,558,397	+71.530%
2025-04-08	42.2100	42.3650	38.380000	39.2000	-3.591%	1,598,702	+91.658%
2025-04-07	39.0800	42.3299	38.020000	40.6600	-0.708%	2,449,927	+84.776%
2025-04-04	39.9800	41.2900	37.920000	40.9500	-1.610%	2,010,940	+83.468%
2025-04-03	44.1800	45.9600	41.285000	41.6200	-11.522%	2,125,484	+80.514%
2025-04-02	46.0400	47.1500	45.530000	47.0400	+0.128%	1,441,583	+59.715%
2025-04-01	45.7800	47.1350	45.365000	46.9800	+2.108%	1,484,811	+59.919%
2025-03-31	45.2400	46.2390	44.080000	46.0100	-0.368%	1,204,266	+63.291%
2025-03-28	48.0000	48.2000	45.960000	46.1800	-4.547%	801,923	+62.689%
2025-03-27	48.5300	48.9800	47.835000	48.3800	-0.901%	776,953	+55.291%
2025-03-26	48.6600	49.7400	48.460000	48.8200	+0.598%	1,055,634	+53.892%
2025-03-25	48.5400	49.4500	48.380000	48.5300	-0.451%	1,180,134	+54.811%
2025-03-24	47.8600	49.3000	47.640000	48.7500	+4.636%	1,407,363	+54.113%
2025-03-21	46.1600	47.3950	45.860000	46.5900	-1.626%	3,675,056	+61.258%
2025-03-20	45.1300	47.4250	45.130000	47.3600	+1.067%	1,312,317	+58.636%
2025-03-19	46.7500	47.1900	46.240000	46.8600	+1.100%	1,206,531	+60.329%
2025-03-18	46.1500	46.7100	45.590000	46.3500	+0.412%	951,975	+62.093%
2025-03-17	45.9000	46.5100	45.210000	46.1600	-0.388%	1,127,351	+62.760%
2025-03-14	45.4100	46.3900	45.170000	46.3400	+4.158%	1,300,865	+62.128%
2025-03-13	44.4400	45.3200	43.750000	44.4900	+0.225%	1,287,846	+68.869%
2025-03-12	45.4000	45.6800	44.270000	44.3900	-1.070%	1,119,413	+69.250%
2025-03-11	43.5700	45.6500	43.300100	44.8700	+3.818%	1,445,164	+67.439%
2025-03-10	44.6700	45.1300	42.620000	43.2200	-5.757%	1,361,052	+73.832%
2025-03-07	46.0900	46.3200	44.650000	45.8600	-1.270%	1,695,082	+63.825%
2025-03-06	46.7100	47.2400	45.950000	46.4500	-1.610%	1,450,678	+61.744%
2025-03-05	46.2200	47.6500	45.840000	47.2100	+4.401%	1,237,196	+59.140%
2025-03-04	46.1100	46.3900	43.810000	45.2200	-3.787%	1,669,146	+66.143%
2025-03-03	49.7900	50.3500	46.630000	47.0000	-2.973%	1,395,566	+59.851%
2025-02-28	49.0700	49.4350	47.790000	48.4400	-1.203%	1,709,643	+55.099%
2025-02-27	49.7900	49.9800	48.720000	49.0300	-1.763%	809,605	+53.233%
2025-02-26	50.3300	51.3000	49.820000	49.9100	-0.180%	607,127	+50.531%
2025-02-25	50.2000	50.7500	49.640000	50.0000	-0.140%	800,747	+50.260%
2025-02-24	50.2900	50.9450	49.740000	50.0700	+0.583%	881,612	+50.050%
2025-02-21	52.0300	52.1800	49.730000	49.7800	-2.085%	865,046	+50.924%
2025-02-20	51.6900	52.6200	50.270000	50.8400	-1.587%	928,288	+47.777%
2025-02-19	51.6800	52.5300	51.425000	51.6600	-2.620%	1,048,457	+45.432%
2025-02-18	52.7300	53.4200	51.905900	53.0500	+1.048%	821,278	+41.621%

document.getElementById("qC8Pxf").onerror = function(){this.style.display='none';}; .dark-mode .f7ZHP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7ZHP0{ color: #333333; background-color: white; border: 2px solid #333333; }CMCCommercial Metals Companystock NYSE

CMC
Commercial Metals Company
stock NYSE