Commercial Metals Company (CMC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 54.11 | 55.03 | 53.75 | 54.19 | 54.19 | 815,400 |
| Apr 30, 2024 | 54.44 | 54.67 | 53.65 | 53.74 | 53.74 | 967,300 |
| Apr 29, 2024 | 53.59 | 55.11 | 53.59 | 54.87 | 54.87 | 649,600 |
| Apr 26, 2024 | 53.91 | 54.37 | 53.44 | 53.48 | 53.48 | 530,900 |
| Apr 25, 2024 | 53.16 | 53.81 | 52.60 | 53.71 | 53.71 | 763,100 |
| Apr 24, 2024 | 54.64 | 55.00 | 53.43 | 53.70 | 53.70 | 687,800 |
| Apr 23, 2024 | 54.07 | 54.55 | 53.27 | 54.45 | 54.45 | 849,800 |
| Apr 22, 2024 | 55.13 | 55.69 | 54.59 | 55.10 | 55.10 | 494,000 |
| Apr 19, 2024 | 55.15 | 55.90 | 54.55 | 55.21 | 55.21 | 599,900 |
| Apr 18, 2024 | 56.11 | 56.25 | 54.96 | 55.28 | 55.28 | 720,300 |
| Apr 17, 2024 | 56.19 | 56.80 | 55.73 | 55.87 | 55.87 | 1,019,700 |
| Apr 16, 2024 | 55.07 | 55.47 | 54.31 | 55.23 | 55.23 | 507,200 |
| Apr 15, 2024 | 55.80 | 56.22 | 55.05 | 55.76 | 55.76 | 662,900 |
| Apr 12, 2024 | 56.46 | 56.75 | 55.01 | 55.20 | 55.20 | 644,000 |
| Apr 11, 2024 | 57.28 | 57.28 | 56.31 | 56.56 | 56.56 | 628,500 |
| Apr 10, 2024 | 57.16 | 57.81 | 56.30 | 57.22 | 57.22 | 705,300 |
| Apr 09, 2024 | 58.83 | 58.99 | 57.78 | 58.25 | 58.25 | 877,600 |
| Apr 08, 2024 | 58.47 | 58.48 | 57.56 | 57.82 | 57.82 | 666,400 |
| Apr 05, 2024 | 57.26 | 57.98 | 56.91 | 57.88 | 57.88 | 492,300 |
| Apr 04, 2024 | 58.56 | 58.56 | 56.94 | 57.42 | 57.42 | 1,045,300 |
| Apr 03, 2024 | 58.22 | 58.63 | 57.61 | 57.99 | 57.99 | 894,600 |
| Apr 02, 2024 | 58.46 | 58.94 | 57.92 | 58.34 | 58.34 | 891,100 |
| Apr 01, 2024 | 58.74 | 59.07 | 58.54 | 58.74 | 58.74 | 839,300 |
| Mar 28, 2024 | 58.03 | 58.97 | 57.79 | 58.77 | 58.77 | 1,095,600 |
| Mar 28, 2024 | 0.18 Dividend | |||||
| Mar 27, 2024 | 57.66 | 58.30 | 57.51 | 58.28 | 58.10 | 788,100 |
| Mar 26, 2024 | 58.54 | 58.76 | 57.22 | 57.30 | 57.12 | 976,300 |
| Mar 25, 2024 | 58.13 | 59.16 | 58.01 | 58.35 | 58.17 | 910,500 |
| Mar 22, 2024 | 58.86 | 59.40 | 57.70 | 57.87 | 57.69 | 1,534,200 |
| Mar 21, 2024 | 58.00 | 59.81 | 55.50 | 59.00 | 58.82 | 3,008,000 |
| Mar 20, 2024 | 55.14 | 56.32 | 54.93 | 56.01 | 55.84 | 1,483,300 |
| Mar 19, 2024 | 54.03 | 54.99 | 54.03 | 54.50 | 54.33 | 748,800 |
| Mar 18, 2024 | 54.07 | 54.39 | 53.76 | 53.80 | 53.63 | 855,800 |
| Mar 15, 2024 | 52.80 | 54.16 | 52.80 | 53.93 | 53.76 | 2,417,500 |
| Mar 14, 2024 | 52.44 | 53.20 | 52.12 | 53.19 | 53.03 | 994,600 |
| Mar 13, 2024 | 52.91 | 53.49 | 52.38 | 52.73 | 52.57 | 648,300 |
| Mar 12, 2024 | 52.77 | 53.13 | 52.06 | 52.83 | 52.67 | 687,400 |
| Mar 11, 2024 | 53.72 | 53.72 | 51.63 | 52.48 | 52.32 | 1,018,100 |
| Mar 08, 2024 | 54.03 | 54.37 | 53.73 | 54.10 | 53.93 | 827,800 |
| Mar 07, 2024 | 53.10 | 54.03 | 53.09 | 53.65 | 53.48 | 706,200 |
| Mar 06, 2024 | 53.32 | 53.92 | 52.53 | 52.64 | 52.48 | 951,700 |
| Mar 05, 2024 | 52.76 | 54.38 | 52.76 | 53.07 | 52.91 | 776,000 |
| Mar 04, 2024 | 54.06 | 54.45 | 52.78 | 53.05 | 52.89 | 791,300 |
| Mar 01, 2024 | 54.00 | 54.64 | 53.21 | 53.60 | 53.43 | 1,043,100 |
| Feb 29, 2024 | 54.45 | 54.45 | 53.54 | 54.00 | 53.83 | 638,300 |
| Feb 28, 2024 | 53.98 | 54.38 | 53.78 | 54.19 | 54.02 | 462,100 |
| Feb 27, 2024 | 55.14 | 55.20 | 54.24 | 54.57 | 54.40 | 452,100 |
| Feb 26, 2024 | 54.24 | 55.11 | 54.24 | 54.80 | 54.63 | 435,000 |
| Feb 23, 2024 | 53.87 | 54.90 | 53.55 | 54.69 | 54.52 | 680,000 |
| Feb 22, 2024 | 53.21 | 54.03 | 52.71 | 53.87 | 53.70 | 870,000 |
| Feb 21, 2024 | 54.67 | 54.75 | 53.07 | 53.66 | 53.49 | 847,700 |
| Feb 20, 2024 | 54.12 | 55.14 | 53.96 | 54.83 | 54.66 | 733,000 |
| Feb 16, 2024 | 55.12 | 56.08 | 54.99 | 55.03 | 54.86 | 790,800 |
| Feb 15, 2024 | 53.87 | 55.42 | 53.44 | 55.13 | 54.96 | 805,500 |
| Feb 14, 2024 | 52.74 | 53.84 | 52.33 | 53.38 | 53.22 | 972,500 |
| Feb 13, 2024 | 52.89 | 53.12 | 51.71 | 52.40 | 52.24 | 823,000 |
| Feb 12, 2024 | 53.88 | 54.79 | 53.88 | 54.18 | 54.01 | 733,700 |
| Feb 09, 2024 | 53.78 | 54.41 | 53.75 | 54.11 | 53.94 | 813,000 |
| Feb 08, 2024 | 52.80 | 53.89 | 52.62 | 53.80 | 53.63 | 1,098,200 |
| Feb 07, 2024 | 51.00 | 53.16 | 50.51 | 53.10 | 52.94 | 1,385,300 |
| Feb 06, 2024 | 50.18 | 50.96 | 50.18 | 50.95 | 50.79 | 655,800 |
| Feb 05, 2024 | 50.15 | 50.57 | 49.60 | 50.25 | 50.09 | 894,500 |
| Feb 02, 2024 | 51.33 | 51.56 | 50.52 | 51.06 | 50.90 | 1,040,100 |
| Feb 01, 2024 | 52.42 | 52.85 | 51.46 | 51.87 | 51.71 | 1,013,100 |
| Jan 31, 2024 | 52.90 | 53.49 | 52.22 | 52.22 | 52.06 | 958,000 |
| Jan 30, 2024 | 51.98 | 53.13 | 51.82 | 52.92 | 52.76 | 926,500 |
| Jan 29, 2024 | 51.64 | 52.31 | 51.12 | 52.28 | 52.12 | 698,900 |
| Jan 26, 2024 | 52.19 | 52.51 | 51.36 | 51.75 | 51.59 | 957,200 |
| Jan 25, 2024 | 52.24 | 52.37 | 51.42 | 51.84 | 51.68 | 1,065,900 |
| Jan 24, 2024 | 51.84 | 52.21 | 51.48 | 51.80 | 51.64 | 2,471,600 |
| Jan 23, 2024 | 51.62 | 51.72 | 50.95 | 51.19 | 51.03 | 1,995,700 |
| Jan 22, 2024 | 49.88 | 50.78 | 49.88 | 50.76 | 50.60 | 1,090,200 |
| Jan 19, 2024 | 50.34 | 50.47 | 48.95 | 49.90 | 49.75 | 1,200,500 |
| Jan 18, 2024 | 50.57 | 50.63 | 49.65 | 50.20 | 50.04 | 1,172,600 |
| Jan 17, 2024 | 48.75 | 50.31 | 48.74 | 50.13 | 49.98 | 950,300 |
| Jan 17, 2024 | 0.16 Dividend | |||||
| Jan 16, 2024 | 50.01 | 50.35 | 49.65 | 49.76 | 49.45 | 1,246,400 |
| Jan 12, 2024 | 50.97 | 51.48 | 49.81 | 50.08 | 49.76 | 778,200 |
| Jan 11, 2024 | 50.83 | 51.17 | 49.79 | 50.77 | 50.45 | 1,521,500 |
| Jan 10, 2024 | 49.07 | 49.73 | 49.01 | 49.38 | 49.07 | 1,601,500 |
| Jan 09, 2024 | 51.20 | 51.43 | 49.24 | 49.34 | 49.03 | 1,507,900 |
| Jan 08, 2024 | 49.51 | 52.14 | 49.06 | 51.83 | 51.50 | 2,046,400 |
| Jan 05, 2024 | 48.01 | 48.76 | 47.77 | 48.22 | 47.92 | 1,240,800 |
| Jan 04, 2024 | 49.17 | 49.17 | 48.16 | 48.29 | 47.99 | 1,050,300 |
| Jan 03, 2024 | 49.59 | 49.77 | 48.91 | 48.93 | 48.62 | 1,087,100 |
| Jan 02, 2024 | 49.72 | 50.88 | 49.57 | 50.18 | 49.86 | 687,200 |
| Dec 29, 2023 | 50.41 | 50.62 | 50.01 | 50.04 | 49.73 | 679,400 |
| Dec 28, 2023 | 50.88 | 51.11 | 50.25 | 50.55 | 50.23 | 576,500 |
| Dec 27, 2023 | 51.16 | 51.56 | 50.77 | 50.96 | 50.64 | 585,400 |
| Dec 26, 2023 | 50.89 | 51.37 | 50.80 | 51.12 | 50.80 | 582,400 |
| Dec 22, 2023 | 50.00 | 51.03 | 49.96 | 50.76 | 50.44 | 808,700 |
| Dec 21, 2023 | 49.29 | 49.93 | 49.01 | 49.86 | 49.55 | 968,600 |
| Dec 20, 2023 | 48.48 | 49.78 | 48.09 | 48.66 | 48.35 | 1,104,800 |
| Dec 19, 2023 | 47.75 | 49.02 | 47.54 | 48.65 | 48.34 | 1,105,800 |
| Dec 18, 2023 | 48.90 | 49.03 | 47.46 | 47.49 | 47.19 | 991,500 |
| Dec 15, 2023 | 47.95 | 49.04 | 47.51 | 47.94 | 47.64 | 2,921,500 |
| Dec 14, 2023 | 48.00 | 48.94 | 47.27 | 47.42 | 47.12 | 1,276,800 |
| Dec 13, 2023 | 46.02 | 47.64 | 45.87 | 47.28 | 46.98 | 1,068,400 |
| Dec 12, 2023 | 45.95 | 46.37 | 45.57 | 46.09 | 45.80 | 738,900 |
| Dec 11, 2023 | 45.74 | 46.45 | 45.55 | 45.89 | 45.60 | 913,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.