Commercial Metals Company Common Stock (CMC)

63.98
-1.72 (-2.62%)
NYSE · Last Trade: Nov 1st, 9:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Commercial Metals Company Common Stock (CMC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202665.0465.6963.3163.98834,10763.98
10/29/202664.7366.3064.3365.701,050,98465.70
10/28/202663.3064.2661.8364.161,016,69964.16
10/27/202663.1364.1362.6363.61801,92363.41
10/26/202663.1863.6161.4062.421,014,91662.22
10/23/202663.1063.9562.5862.771,020,83362.57
10/22/202663.4964.3861.8763.791,383,34863.59
10/21/202664.6165.0863.6564.251,113,66364.05
10/20/202663.4966.0463.0064.651,169,02364.45
10/19/202665.7966.2564.0564.541,391,00564.34
10/16/202666.1967.9764.2164.981,641,62264.78
10/15/202669.3869.5064.6365.372,322,21165.16
10/14/202664.0065.5264.0065.291,578,40865.08
10/13/202664.2564.9963.0964.771,399,69964.57
10/12/202663.5065.1163.5064.081,226,21363.88
10/09/202663.7164.6362.7863.891,218,01363.69
10/08/202662.4663.8462.4663.10785,78162.90
10/07/202663.8464.0662.7063.25808,94263.05
10/06/202666.1166.1164.7864.91912,83264.71
10/05/202663.9266.8663.0165.511,425,35665.30
10/02/202663.3464.2263.1563.58935,60563.38
10/01/202661.1562.7460.6362.721,076,07562.52
9/30/202662.1962.7361.8262.101,133,64261.90
9/29/202664.3764.4061.3262.051,285,49161.85
9/28/202664.4865.7063.9464.491,410,72164.29
9/25/202664.2766.0364.1665.73959,63165.52
9/24/202664.4965.2563.9864.22886,50964.02
9/23/202664.3465.3163.9064.66670,35564.46
9/22/202664.7865.2964.0665.001,099,48464.80
9/21/202664.9464.9463.9863.981,055,63063.78
9/18/202666.6966.6964.4364.503,207,96764.30
9/17/202667.1167.9266.8267.10781,79966.89
9/16/202665.7967.3064.8565.82962,75665.61
9/15/202665.5165.5964.7165.191,040,71664.98
9/14/202665.6066.7064.9264.991,158,60564.79
9/11/202667.5667.5664.8867.171,253,18166.96
9/10/202667.7768.1566.4466.62987,17766.41
9/09/202669.8270.5268.4768.98880,19368.76
9/08/202670.2971.8170.2170.761,082,03070.54
9/04/202669.0170.3868.4070.28730,98870.06
9/03/202670.0070.0067.9168.75595,82168.53
9/02/202667.7069.7867.5169.151,277,75668.93
9/01/202666.4168.0265.7167.14677,22466.93
8/31/202667.7468.4066.9167.47790,96267.26
8/28/202668.9069.6567.4767.63643,57067.42
8/27/202668.1868.8867.8368.76907,40168.54
8/26/202667.2068.5066.8968.411,132,31868.19
8/25/202665.6067.1864.5466.851,129,81466.64
8/24/202667.4168.7064.3964.871,492,21364.67
8/21/202666.5067.8165.5166.311,424,27466.10
8/20/202666.8267.1365.1365.281,481,62365.07
8/19/202671.8272.5966.1368.162,324,44067.95
8/18/202672.0172.1069.9370.98735,37870.76
8/17/202671.3572.8270.8172.73859,83972.50
8/14/202672.5072.6871.3471.63720,68671.40
8/13/202672.9773.5571.8372.13829,95071.90
8/12/202672.8372.9371.3672.34963,40972.11
8/11/202673.5074.1771.9572.04955,28471.81
8/10/202674.6375.0972.9473.211,670,92872.98
8/07/202673.7875.5273.2975.13897,15774.89
8/06/202675.9576.8373.6473.691,058,73673.46
8/05/202674.5076.0473.7975.671,588,63175.43
8/04/202670.9173.0170.3872.631,089,93172.40
8/03/202668.5070.2367.5570.21747,87669.99