Commercial Metals Company (CMC) Historical Stock Data
45.78 ↓0.31 (-0.67%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CMC is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2023-12-08 | 46.09 | 45.78 | ↓$0.31 (-0.67%) | 45.68 | 46.82 | 640.52K |
| 2023-12-07 | 45.48 | 46.09 | ↑$0.61 (1.34%) | 45.15 | 46.21 | 803.28K |
| 2023-12-06 | 45.51 | 45.50 | ↓$0.01 (-0.02%) | 45.41 | 46.23 | 721.74K |
| 2023-12-05 | 45.98 | 45.33 | ↓$0.65 (-1.41%) | 44.93 | 46.00 | 527.07K |
| 2023-12-04 | 45.97 | 46.15 | ↑$0.18 (0.39%) | 45.84 | 46.55 | 540.52K |
| 2023-12-01 | 45.47 | 46.38 | ↑$0.91 (2.00%) | 45.02 | 46.79 | 0.93M |
| 2023-11-30 | 44.96 | 45.33 | ↑$0.37 (0.82%) | 44.79 | 45.89 | 0.91M |
| 2023-11-29 | 44.66 | 44.87 | ↑$0.21 (0.47%) | 44.66 | 45.38 | 834.98K |
| 2023-11-28 | 44.44 | 44.37 | ↓$0.07 (-0.16%) | 44.11 | 44.96 | 0.93M |
| 2023-11-27 | 43.90 | 44.41 | ↑$0.51 (1.16%) | 43.52 | 44.42 | 857.35K |
| 2023-11-24 | 44.25 | 44.05 | ↓$0.20 (-0.45%) | 43.84 | 44.30 | 249.89K |
| 2023-11-22 | 44.37 | 44.07 | ↓$0.30 (-0.68%) | 43.91 | 44.56 | 596.31K |
| 2023-11-21 | 44.54 | 43.96 | ↓$0.58 (-1.30%) | 43.70 | 44.72 | 860.28K |
| 2023-11-20 | 45.22 | 44.58 | ↓$0.64 (-1.42%) | 44.47 | 45.32 | 0.93M |
| 2023-11-17 | 45.43 | 45.35 | ↓$0.08 (-0.18%) | 44.95 | 45.77 | 0.94M |
| 2023-11-16 | 45.72 | 44.81 | ↓$0.91 (-1.99%) | 44.46 | 46.05 | 0.95M |
| 2023-11-15 | 45.99 | 45.66 | ↓$0.33 (-0.72%) | 45.64 | 46.28 | 0.91M |
| 2023-11-14 | 45.97 | 46.18 | ↑$0.21 (0.46%) | 45.56 | 46.47 | 720.13K |
| 2023-11-13 | 45.08 | 44.64 | ↓$0.44 (-0.98%) | 44.44 | 45.40 | 778.11K |
| 2023-11-10 | 45.26 | 45.18 | ↓$0.08 (-0.18%) | 45.08 | 45.62 | 649.72K |
| 2023-11-09 | 45.63 | 45.07 | ↓$0.56 (-1.23%) | 44.89 | 45.89 | 772.17K |
| 2023-11-08 | 44.84 | 45.24 | ↑$0.40 (0.89%) | 44.84 | 45.58 | 608.54K |
| 2023-11-07 | 45.29 | 45.00 | ↓$0.29 (-0.64%) | 44.88 | 45.72 | 717.73K |
| 2023-11-06 | 45.62 | 45.76 | ↑$0.14 (0.31%) | 45.19 | 45.92 | 0.99M |
| 2023-11-03 | 46.30 | 45.59 | ↓$0.71 (-1.53%) | 45.46 | 46.48 | 1.05M |
| 2023-11-02 | 44.00 | 45.36 | ↑$1.36 (3.09%) | 43.93 | 45.71 | 2.08M |
| 2023-11-01 | 42.25 | 43.40 | ↑$1.15 (2.72%) | 42.07 | 43.48 | 787.88K |
| 2023-10-31 | 42.54 | 42.29 | ↓$0.25 (-0.59%) | 42.26 | 42.99 | 1.13M |
| 2023-10-30 | 42.33 | 42.46 | ↑$0.13 (0.31%) | 41.86 | 42.60 | 794.38K |
| 2023-10-27 | 41.70 | 41.80 | ↑$0.10 (0.24%) | 41.17 | 41.93 | 728.93K |
Create an account or log in to view more rows.
$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
$CMC Bullish AF ??