Commercial Metals Company (CMC) Historical Stock Data
56.17 ↑0.27 (0.47%)
As of May 6, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, CMC is down -0.27% a day on average. There have been 13 days where Commercial Metals Company closed green and 17 days where CMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 57.04 | 55.90 | ↓$1.14 (-2.00%) | 55.36 | 57.19 | 858.04K |
| 2024-05-02 | 54.73 | 56.46 | ↑$1.73 (3.16%) | 54.41 | 56.49 | 1.14M |
| 2024-05-01 | 54.11 | 54.19 | ↑$0.08 (0.15%) | 53.75 | 55.03 | 815.44K |
| 2024-04-30 | 54.44 | 53.74 | ↓$0.70 (-1.29%) | 53.65 | 54.67 | 0.97M |
| 2024-04-29 | 53.59 | 54.87 | ↑$1.28 (2.39%) | 53.59 | 55.11 | 649.60K |
| 2024-04-26 | 53.91 | 53.48 | ↓$0.43 (-0.80%) | 53.44 | 54.37 | 530.88K |
| 2024-04-25 | 53.16 | 53.71 | ↑$0.55 (1.03%) | 52.60 | 53.81 | 763.10K |
| 2024-04-24 | 54.64 | 53.70 | ↓$0.94 (-1.72%) | 53.43 | 55.00 | 687.76K |
| 2024-04-23 | 54.07 | 54.45 | ↑$0.38 (0.70%) | 53.27 | 54.55 | 849.86K |
| 2024-04-22 | 55.13 | 55.10 | ↓$0.03 (-0.05%) | 54.59 | 55.69 | 493.96K |
| 2024-04-19 | 55.15 | 55.21 | ↑$0.06 (0.11%) | 54.55 | 55.90 | 599.89K |
| 2024-04-18 | 56.11 | 55.28 | ↓$0.83 (-1.48%) | 54.96 | 56.25 | 720.32K |
| 2024-04-17 | 56.19 | 55.87 | ↓$0.32 (-0.57%) | 55.73 | 56.80 | 1.02M |
| 2024-04-16 | 55.07 | 55.23 | ↑$0.16 (0.29%) | 54.31 | 55.47 | 507.32K |
| 2024-04-15 | 55.80 | 55.76 | ↓$0.04 (-0.07%) | 55.05 | 56.22 | 662.94K |
| 2024-04-12 | 56.46 | 55.20 | ↓$1.26 (-2.23%) | 55.01 | 56.75 | 644.05K |
| 2024-04-11 | 57.28 | 56.56 | ↓$0.72 (-1.26%) | 56.31 | 57.28 | 628.48K |
| 2024-04-10 | 57.16 | 57.22 | ↑$0.06 (0.10%) | 56.30 | 57.81 | 705.35K |
| 2024-04-09 | 58.83 | 58.25 | ↓$0.58 (-0.99%) | 57.78 | 58.99 | 877.63K |
| 2024-04-08 | 58.47 | 57.82 | ↓$0.65 (-1.11%) | 57.56 | 58.48 | 666.45K |
| 2024-04-05 | 57.26 | 57.88 | ↑$0.62 (1.08%) | 56.91 | 57.98 | 492.26K |
| 2024-04-04 | 58.56 | 57.42 | ↓$1.14 (-1.95%) | 56.94 | 58.56 | 1.05M |
| 2024-04-03 | 58.22 | 57.99 | ↓$0.23 (-0.40%) | 57.61 | 58.63 | 894.57K |
| 2024-04-02 | 58.46 | 58.34 | ↓$0.12 (-0.21%) | 57.92 | 58.94 | 891.07K |
| 2024-04-01 | 58.74 | 58.74 | ↑$0.00 (0.00%) | 58.54 | 59.07 | 839.30K |
| 2024-03-28 | 58.03 | 58.77 | ↑$0.74 (1.28%) | 57.79 | 58.97 | 1.10M |
| 2024-03-27 | 57.66 | 58.28 | ↑$0.62 (1.08%) | 57.51 | 58.30 | 788.11K |
| 2024-03-26 | 58.54 | 57.30 | ↓$1.24 (-2.12%) | 57.22 | 58.76 | 0.98M |
| 2024-03-25 | 58.13 | 58.35 | ↑$0.22 (0.38%) | 58.01 | 59.16 | 0.91M |
| 2024-03-22 | 58.86 | 57.87 | ↓$0.99 (-1.68%) | 57.70 | 59.40 | 1.53M |
Create an account or log in to view more rows.
$CMC taking off soon
$CMC LETS GOOOOOOOO!!!!!!!
$CMC nice
$CMC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CMC only getting stronger
$CMC so tired of this pos let's fly already
$CMC just hold no panic
$CMC upupup!
$CMC it's true....
$CMC this board is on fire