Commercial Metals Company (CMC) NYSE

59.57

+0.36(+0.61%)

Updated at September 08 02:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202558.959.2159.2159.9858.22957,817
September 04, 202556.958.1958.1958.2256.66706,627
September 03, 202556.9356.7956.7957.4156.11558,523
September 02, 202556.2857.2157.2157.4555.76625,200
August 29, 202558.0857.6757.6758.3157.45929,007
August 28, 202557.357.9157.9157.9556.151.07M
August 27, 202557.2857.0157.0157.8156.831.28M
August 26, 202557.8757.5757.5758.4557.31742,000
August 25, 202558.3358.0258.0259.1657.951.08M
August 22, 202556.5158.9258.9259.456.181.1M
August 21, 202555.9156.3156.3156.4655.75528,006
August 20, 202557.2856.4256.4257.6256.41702,225
August 19, 202556.9257.5557.5558.2956.59818,645
August 18, 202556.4656.9256.9256.9356.17975,300
August 15, 202557.856.3156.3157.856.03912,210
August 14, 202557.4257.1357.1358.4656.15906,539
August 13, 20255658.3658.3658.4555.661.59M
August 12, 202554.0355.4255.4255.553.76772,527
August 11, 20255453.0253.0254.1252.74835,700
August 08, 202553.2754.0254.0254.553.17852,091
August 07, 202553.0953.153.154.0652.311.27M
August 06, 202551.8651.9751.9752.1451.52694,781
August 05, 202550.2651.9651.9652.1250.261.07M
August 04, 202550.3350.3550.3550.7850.11532,504
August 01, 202550.450.2850.2850.8449.66904,300
July 31, 202551.351.8651.8652.1450.97960,000
July 30, 202552.3652.1952.1953.3151.76745,800
July 29, 202552.6352.452.452.6351.91584,921
July 28, 202553.0852.752.753.2152.48742,951
July 25, 202551.9453.3253.3253.3551.4943,226
July 24, 202553.6251.9151.9153.9651.781.09M
July 23, 202554.1154.2354.2354.5453.73644,334
July 22, 202553.1153.7153.715453.11923,610
July 21, 202553.1753.0653.0654.2252.761.07M
July 18, 202552.5852.6852.685352.2734,543
July 17, 202551.2852.552.552.7251.16875,300
July 16, 202551.0851.2451.2451.3850.38754,100
July 15, 202552.0550.9150.9152.2250.89907,411
July 14, 202551.6751.8351.8351.9551.1692,700
July 11, 202552.2152.1152.1152.4751.38950,510
July 10, 202552.6252.7852.7853.5952.62801,620
July 09, 202552.2152.4552.4552.5351.68834,030
July 08, 202551.5551.9651.9652.3250.98876,284
July 07, 202551.8851.0451.0452.2650.911M
July 03, 202551.9552.4152.4152.4951.92831,900
July 02, 202551.0451.9451.945250.711.07M
July 01, 202548.6450.7150.7150.9648.141.04M
June 30, 202550.1748.9148.9150.1748.871.1M
June 27, 202549.9550.0250.0250.2649.71.37M
June 26, 202549.6850.0950.0950.4749.681.19M
June 25, 202550.2549.1849.1850.3149.031.01M
June 24, 202549.7850.0550.0550.7949.271.61M
June 23, 202547.8349.2749.2749.5547.062.01M
June 20, 202549.4348.6848.6849.4348.313.52M
June 18, 202548.949.0449.0449.9548.831.04M
June 17, 202548.2448.9648.9649.5847.92870,516
June 16, 202549.0248.4148.4149.0348.17718,800
June 13, 202547.848.3848.3848.8547.8718,402
June 12, 202547.9948.6548.6548.8647.86722,000
June 11, 202549.9548.5748.5749.9548.011.27M