Skip to main content

Commercial Metals Company Common Stock (NY:CMC)

48.91 -0.93 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 50.17 50.17 48.87 48.91 1,100,757 -1.11(-2.22%)
Jun 27, 2025 49.95 50.26 49.70 50.02 1,406,081 -0.07(-0.14%)
Jun 26, 2025 49.68 50.47 49.68 50.09 1,194,833 +0.91(+1.85%)
Jun 25, 2025 50.25 50.31 49.03 49.18 1,007,621 -0.87(-1.74%)
Jun 24, 2025 49.78 50.79 49.27 50.05 1,614,643 +0.78(+1.58%)
Jun 23, 2025 47.83 49.55 47.06 49.27 2,010,535 +0.59(+1.21%)
Jun 20, 2025 49.43 49.43 48.31 48.68 3,522,022 -0.36(-0.73%)
Jun 18, 2025 48.90 49.95 48.83 49.04 1,041,036 +0.08(+0.16%)
Jun 17, 2025 48.24 49.58 47.92 48.96 870,287 +0.55(+1.14%)
Jun 16, 2025 49.02 49.03 48.17 48.41 718,784 +0.03(+0.06%)
Jun 13, 2025 47.80 48.85 47.80 48.38 718,402 -0.27(-0.55%)
Jun 12, 2025 47.99 48.86 47.86 48.65 721,950 +0.08(+0.16%)
Jun 11, 2025 49.95 49.95 48.01 48.57 1,274,163 -2.10(-4.14%)
Jun 10, 2025 50.74 51.34 50.38 50.67 1,037,569 +0.02(+0.04%)
Jun 09, 2025 50.39 51.51 50.21 50.65 1,079,233 +0.72(+1.44%)
Jun 06, 2025 49.68 50.51 49.66 49.93 847,814 +1.00(+2.04%)
Jun 05, 2025 49.33 49.51 48.57 48.93 852,947 -0.21(-0.43%)
Jun 04, 2025 48.98 49.85 48.88 49.14 913,958 +0.26(+0.53%)
Jun 03, 2025 48.96 49.26 47.99 48.88 1,428,073 -0.33(-0.67%)
Jun 02, 2025 50.16 51.30 49.05 49.21 2,086,464 +2.62(+5.62%)
May 30, 2025 46.00 46.84 45.50 46.59 1,386,985 -0.54(-1.15%)
May 29, 2025 47.12 47.35 46.30 47.13 793,823 +0.20(+0.43%)
May 28, 2025 48.62 48.79 46.87 46.93 833,057 -1.95(-3.99%)
May 27, 2025 47.46 49.01 47.03 48.88 1,085,786 +2.75(+5.96%)
May 23, 2025 45.63 46.57 45.63 46.13 880,918 -0.58(-1.24%)
May 22, 2025 46.44 46.92 46.11 46.71 812,966 +0.04(+0.09%)
May 21, 2025 46.69 47.73 46.50 46.67 818,494 -0.81(-1.71%)
May 20, 2025 47.53 48.03 47.37 47.48 433,390 -0.28(-0.59%)
May 19, 2025 46.96 47.89 46.96 47.76 531,859 -0.28(-0.58%)
May 16, 2025 47.89 48.42 47.37 48.04 674,856 +0.01(+0.02%)
May 15, 2025 47.39 48.23 47.38 48.03 626,293 +0.17(+0.36%)
May 14, 2025 47.86 48.47 47.45 47.86 712,818 +0.03(+0.06%)
May 13, 2025 48.60 48.85 47.76 47.83 841,181 -0.61(-1.26%)
May 12, 2025 48.72 49.42 47.75 48.44 896,705 +2.35(+5.10%)
May 09, 2025 45.99 46.46 45.49 46.09 378,094 -0.06(-0.13%)
May 08, 2025 45.48 46.60 45.20 46.15 724,012 +1.11(+2.46%)
May 07, 2025 45.69 45.80 44.67 45.04 618,362 -0.35(-0.77%)
May 06, 2025 45.20 45.91 45.17 45.39 642,395 -0.23(-0.50%)
May 05, 2025 45.83 46.36 45.55 45.62 606,804 -0.85(-1.83%)
May 02, 2025 46.01 46.90 45.28 46.47 919,716 +1.12(+2.47%)
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 following
Privacy Policy and Terms Of Service.