Commercial Metals (CMC)
NYSE: CMC
· Real-Time Price · USD
57.13
-1.23 (-2.11%)
At close: Aug 14, 2025, 3:59 PM
58.21
1.89%
After-hours: Aug 14, 2025, 05:54 PM EDT
CMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.42 | 58.46 | 56.15 | 57.13 | 57.13 | -2.11% | 906,506 |
| Aug 13, 2025 | 56.00 | 58.45 | 55.66 | 58.36 | 58.36 | 5.30% | 1,591,302 |
| Aug 12, 2025 | 54.03 | 55.50 | 53.76 | 55.42 | 55.42 | 4.53% | 772,548 |
| Aug 11, 2025 | 54.00 | 54.12 | 52.74 | 53.02 | 53.02 | -1.85% | 835,700 |
| Aug 8, 2025 | 53.27 | 54.50 | 53.17 | 54.02 | 54.02 | 1.73% | 852,091 |
| Aug 7, 2025 | 53.09 | 54.06 | 52.31 | 53.10 | 53.10 | 2.17% | 1,268,131 |
| Aug 6, 2025 | 51.86 | 52.14 | 51.52 | 51.97 | 51.97 | 0.02% | 694,814 |
| Aug 5, 2025 | 50.26 | 52.12 | 50.26 | 51.96 | 51.96 | 3.20% | 1,067,851 |
| Aug 4, 2025 | 50.33 | 50.78 | 50.11 | 50.35 | 50.35 | 0.14% | 532,504 |
| Aug 1, 2025 | 50.40 | 50.84 | 49.66 | 50.28 | 50.28 | -3.05% | 904,300 |
| Jul 31, 2025 | 51.30 | 52.14 | 50.97 | 51.86 | 51.86 | -0.63% | 960,000 |
| Jul 30, 2025 | 52.36 | 53.31 | 51.76 | 52.19 | 52.19 | -0.40% | 745,800 |
| Jul 29, 2025 | 52.63 | 52.63 | 51.91 | 52.40 | 52.40 | -0.57% | 584,921 |
| Jul 28, 2025 | 53.08 | 53.21 | 52.48 | 52.70 | 52.70 | -1.16% | 742,951 |
| Jul 25, 2025 | 51.94 | 53.35 | 51.40 | 53.32 | 53.32 | 2.72% | 943,226 |
| Jul 24, 2025 | 53.62 | 53.96 | 51.78 | 51.91 | 51.91 | -4.28% | 1,093,500 |
| Jul 23, 2025 | 54.11 | 54.54 | 53.73 | 54.23 | 54.23 | 0.97% | 644,334 |
| Jul 22, 2025 | 53.11 | 54.00 | 53.11 | 53.71 | 53.71 | 1.23% | 923,610 |
| Jul 21, 2025 | 53.17 | 54.22 | 52.76 | 53.06 | 53.06 | 0.72% | 1,068,200 |
| Jul 18, 2025 | 52.58 | 53.00 | 52.20 | 52.68 | 52.68 | 0.34% | 734,543 |