Commercial Metals Company (CMC) Historical Stock Data
70.47 ↑0.98 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMC is up 0.59% a day on average. There have been 17 days where Commercial Metals Company closed green and 13 days where CMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 70.46 | 70.47 | ↑$0.01 (0.01%) | 69.73 | 71.00 | 723.74K |
| 2025-12-19 | 68.94 | 69.49 | ↑$0.55 (0.80%) | 68.48 | 69.92 | 1.26M |
| 2025-12-18 | 70.18 | 69.62 | ↓$0.56 (-0.80%) | 69.56 | 70.74 | 1.13M |
| 2025-12-17 | 70.15 | 70.00 | ↓$0.15 (-0.21%) | 69.51 | 71.68 | 1.36M |
| 2025-12-16 | 71.06 | 71.02 | ↓$0.04 (-0.06%) | 70.10 | 71.39 | 1.18M |
| 2025-12-15 | 70.69 | 71.27 | ↑$0.58 (0.82%) | 69.20 | 71.32 | 1.11M |
| 2025-12-12 | 71.50 | 70.56 | ↓$0.94 (-1.31%) | 69.96 | 71.66 | 712.28K |
| 2025-12-11 | 69.55 | 71.36 | ↑$1.81 (2.60%) | 69.43 | 71.50 | 786.49K |
| 2025-12-10 | 67.68 | 69.57 | ↑$1.89 (2.79%) | 66.67 | 69.83 | 1M |
| 2025-12-09 | 66.05 | 66.18 | ↑$0.13 (0.20%) | 65.90 | 66.69 | 829.95K |
| 2025-12-08 | 66.90 | 66.76 | ↓$0.14 (-0.21%) | 66.12 | 67.52 | 843.16K |
| 2025-12-05 | 66.77 | 66.86 | ↑$0.09 (0.13%) | 66.04 | 68.35 | 1.64M |
| 2025-12-04 | 65.33 | 65.23 | ↓$0.10 (-0.15%) | 64.33 | 65.83 | 471.99K |
| 2025-12-03 | 63.57 | 65.86 | ↑$2.29 (3.60%) | 63.57 | 65.94 | 803.18K |
| 2025-12-02 | 64.56 | 63.56 | ↓$1.00 (-1.55%) | 63.43 | 64.56 | 598.78K |
| 2025-12-01 | 63.00 | 64.08 | ↑$1.08 (1.71%) | 63.00 | 64.50 | 535.19K |
| 2025-11-28 | 63.91 | 63.78 | ↓$0.13 (-0.20%) | 63.22 | 64.00 | 415.22K |
| 2025-11-26 | 62.62 | 63.88 | ↑$1.26 (2.01%) | 62.62 | 63.98 | 0.95M |
| 2025-11-25 | 60.45 | 62.63 | ↑$2.18 (3.61%) | 60.28 | 62.77 | 761.45K |
| 2025-11-24 | 58.72 | 60.22 | ↑$1.50 (2.55%) | 58.61 | 60.44 | 1.36M |
| 2025-11-21 | 57.72 | 59.32 | ↑$1.60 (2.77%) | 57.03 | 60.31 | 760.78K |
| 2025-11-20 | 58.50 | 57.35 | ↓$1.15 (-1.97%) | 57.19 | 59.29 | 768.94K |
| 2025-11-19 | 58.05 | 57.65 | ↓$0.40 (-0.69%) | 57.13 | 58.87 | 723.59K |
| 2025-11-18 | 58.32 | 57.86 | ↓$0.46 (-0.79%) | 57.40 | 59.33 | 889.85K |
| 2025-11-17 | 58.50 | 58.83 | ↑$0.33 (0.56%) | 58.06 | 60.20 | 660.88K |
| 2025-11-14 | 58.25 | 58.98 | ↑$0.73 (1.25%) | 58.22 | 59.43 | 427.68K |
| 2025-11-13 | 61.13 | 59.53 | ↓$1.60 (-2.62%) | 59.07 | 61.55 | 773.99K |
| 2025-11-12 | 59.39 | 61.35 | ↑$1.96 (3.30%) | 59.30 | 61.67 | 1M |
| 2025-11-11 | 59.70 | 59.16 | ↓$0.54 (-0.90%) | 58.61 | 60.11 | 691.31K |
| 2025-11-10 | 59.48 | 59.73 | ↑$0.25 (0.42%) | 58.83 | 60.02 | 834.85K |
Create an account or log in to view more rows.
$CMC Silly Bears tricks are for kids
$CMC im in.
$CMC HOLDING LONG AND STRONG!!!
$CMC Be patient !!
$CMC LFFGG
$CMC Slapping that ask today
$CMC gonna take my L with this one
$CMC added more calls on that drop
$CMC Green by EOD guarentee
$CMC Bears always win...
Bulls have to be forever bagholders....