Commercial Metals Company (CMC) Historical Stock Data

36.63 ↓0.39 (-1.05%)
As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CMC is down -0.51% a day on average. There have been 14 days where Commercial Metals Company closed green and 16 days where CMC closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2037.5936.63↓$0.96 (-2.55%)35.7837.640.91M
2022-05-1936.5537.02↑$0.47 (1.29%)36.2937.671.02M
2022-05-1838.1936.89↓$1.30 (-3.40%)36.7738.941.07M
2022-05-1737.6638.52↑$0.86 (2.28%)37.3138.590.94M
2022-05-1636.7936.71↓$0.08 (-0.22%)36.1637.411.15M
2022-05-1336.1836.34↑$0.16 (0.44%)36.1837.26894.89K
2022-05-1235.8635.83↓$0.03 (-0.08%)35.2836.701.22M
2022-05-1137.4336.35↓$1.08 (-2.89%)36.1737.911.67M
2022-05-1038.5937.21↓$1.38 (-3.58%)36.5638.731.77M
2022-05-0938.0438.11↑$0.07 (0.18%)37.9439.581.69M
2022-05-0639.5139.26↓$0.25 (-0.63%)38.3239.701.32M
2022-05-0542.0039.87↓$2.13 (-5.07%)39.3142.280.97M
2022-05-0440.7142.36↑$1.65 (4.05%)40.6442.391.13M
2022-05-0340.2140.81↑$0.60 (1.49%)39.9241.590.92M
2022-05-0240.9240.30↓$0.62 (-1.50%)39.5241.051.32M
2022-04-2941.8041.00↓$0.80 (-1.91%)40.8342.211.45M
2022-04-2840.2241.43↑$1.21 (3.01%)39.4241.630.98M
2022-04-2740.1039.70↓$0.40 (-1.00%)39.3040.730.93M
2022-04-2641.5939.85↓$1.74 (-4.18%)39.6541.591.23M
2022-04-2540.9141.83↑$0.92 (2.25%)39.2641.951.76M
2022-04-2243.4142.15↓$1.26 (-2.90%)41.4943.551.29M
2022-04-2146.3543.40↓$2.95 (-6.36%)42.9246.671.75M
2022-04-2045.2546.14↑$0.89 (1.97%)45.2546.491.29M
2022-04-1943.4745.05↑$1.58 (3.63%)43.0045.07881.93K
2022-04-1844.3543.66↓$0.69 (-1.56%)43.5744.621.23M
2022-04-1443.9444.32↑$0.38 (0.86%)43.7744.62838.87K
2022-04-1342.8043.72↑$0.92 (2.15%)42.4243.80541.91K
2022-04-1242.5742.64↑$0.07 (0.16%)42.4243.53625.35K
2022-04-1142.6442.17↓$0.47 (-1.10%)42.0743.18825.15K
2022-04-0842.4542.45↑$0.00 (0.00%)41.7042.62786.46K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$CMC buy the dip were blasting off

0 Like Report
italiano_14

$CMC used to this fuckery!! Not leaving no chance !

0 Like Report
stockenthusiast

$CMC we had no volume for days before the last big rip

0 Like Report