Commercial Metals (CMC)
41.87
-0.02 (-0.05%)
At close: Apr 14, 2025, 3:59 PM
41.79
-0.18%
After-hours: Apr 14, 2025, 08:00 PM EDT
Commercial Metals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 42.56 | n/a | 42.98 | n/a | 41.49 | n/a | 41.87 | n/a | -0.05% | 720,026 |
| Apr 11, 2025 | 41.85 | 41.86 | 42.19 | 42.20 | 40.00 | 40.01 | 41.89 | 41.90 | 0.10% | 1,677,519 |
| Apr 10, 2025 | 41.82 | 41.82 | 42.14 | 42.14 | 40.33 | 40.33 | 41.85 | 41.85 | -4.45% | 1,886,444 |
| Apr 9, 2025 | 39.09 | 39.09 | 45.22 | 45.22 | 38.85 | 38.85 | 43.80 | 43.80 | 11.73% | 2,558,400 |
| Apr 8, 2025 | 42.21 | 42.21 | 42.37 | 42.37 | 38.38 | 38.38 | 39.20 | 39.20 | -3.59% | 1,598,702 |
| Apr 7, 2025 | 39.08 | 39.08 | 42.33 | 42.33 | 38.02 | 38.02 | 40.66 | 40.66 | -0.71% | 2,449,927 |
| Apr 4, 2025 | 39.98 | 39.98 | 41.29 | 41.29 | 37.92 | 37.92 | 40.95 | 40.95 | -1.61% | 2,010,940 |
| Apr 3, 2025 | 44.18 | 44.18 | 45.96 | 45.96 | 41.29 | 41.29 | 41.62 | 41.62 | -11.52% | 2,125,500 |
| Apr 2, 2025 | 46.04 | 46.04 | 47.15 | 47.15 | 45.53 | 45.53 | 47.04 | 47.04 | 0.13% | 1,441,583 |
| Apr 1, 2025 | 45.78 | 45.78 | 47.14 | 47.14 | 45.37 | 45.37 | 46.98 | 46.98 | 2.11% | 1,484,811 |
| Mar 31, 2025 | 45.24 | 45.24 | 46.24 | 46.24 | 44.08 | 44.08 | 46.01 | 46.01 | -0.37% | 1,204,300 |
| Mar 28, 2025 | 48.00 | 47.81 | 48.20 | 48.01 | 45.96 | 45.78 | 46.18 | 46.00 | -4.55% | 801,923 |
| Mar 27, 2025 | 48.53 | 48.34 | 48.98 | 48.79 | 47.84 | 47.65 | 48.38 | 48.19 | -0.90% | 777,000 |
| Mar 26, 2025 | 48.66 | 48.47 | 49.74 | 49.55 | 48.46 | 48.27 | 48.82 | 48.63 | 0.60% | 1,068,327 |
| Mar 25, 2025 | 48.54 | 48.35 | 49.45 | 49.26 | 48.38 | 48.19 | 48.53 | 48.34 | -0.45% | 1,207,900 |
| Mar 24, 2025 | 47.86 | 47.67 | 49.30 | 49.11 | 47.64 | 47.45 | 48.75 | 48.56 | 4.64% | 1,568,215 |
| Mar 21, 2025 | 46.16 | 45.98 | 47.40 | 47.22 | 45.86 | 45.68 | 46.59 | 46.41 | -1.63% | 4,747,397 |
| Mar 20, 2025 | 45.13 | 44.96 | 47.43 | 47.25 | 45.13 | 44.96 | 47.36 | 47.18 | 1.07% | 1,327,600 |
| Mar 19, 2025 | 46.75 | 46.57 | 47.19 | 47.01 | 46.24 | 46.06 | 46.86 | 46.68 | 1.10% | 1,321,385 |
| Mar 18, 2025 | 46.15 | 45.97 | 46.71 | 46.53 | 45.59 | 45.41 | 46.35 | 46.17 | 0.41% | 984,700 |
| Mar 17, 2025 | 45.90 | 45.72 | 46.51 | 46.33 | 45.21 | 45.03 | 46.16 | 45.98 | -0.39% | 1,174,700 |
| Mar 14, 2025 | 45.41 | 45.23 | 46.39 | 46.21 | 45.17 | 44.99 | 46.34 | 46.16 | 4.16% | 1,326,400 |
| Mar 13, 2025 | 44.44 | 44.27 | 45.32 | 45.15 | 43.75 | 43.58 | 44.49 | 44.32 | 0.23% | 1,311,430 |
| Mar 12, 2025 | 45.40 | 45.23 | 45.68 | 45.51 | 44.27 | 44.10 | 44.39 | 44.22 | -1.07% | 1,158,200 |
| Mar 11, 2025 | 43.57 | 43.40 | 45.65 | 45.48 | 43.30 | 43.14 | 44.87 | 44.70 | 3.82% | 1,466,904 |
| Mar 10, 2025 | 44.67 | 44.49 | 45.13 | 44.95 | 42.62 | 42.45 | 43.22 | 43.05 | -5.76% | 1,390,490 |
| Mar 7, 2025 | 46.09 | 45.91 | 46.32 | 46.14 | 44.65 | 44.47 | 45.86 | 45.68 | -1.27% | 1,710,618 |
| Mar 6, 2025 | 46.71 | 46.53 | 47.24 | 47.06 | 45.95 | 45.77 | 46.45 | 46.27 | -1.61% | 1,467,600 |
| Mar 5, 2025 | 46.22 | 46.04 | 47.65 | 47.47 | 45.84 | 45.67 | 47.21 | 47.03 | 4.40% | 1,316,906 |
| Mar 4, 2025 | 46.11 | 45.93 | 46.39 | 46.21 | 43.81 | 43.64 | 45.22 | 45.04 | -3.79% | 1,757,920 |
| Mar 3, 2025 | 49.79 | 49.60 | 50.35 | 50.16 | 46.63 | 46.45 | 47.00 | 46.82 | -2.97% | 1,450,513 |
| Feb 28, 2025 | 49.07 | 48.88 | 49.44 | 49.25 | 47.79 | 47.60 | 48.44 | 48.25 | -1.20% | 1,753,851 |
| Feb 27, 2025 | 49.79 | 49.60 | 49.98 | 49.79 | 48.72 | 48.53 | 49.03 | 48.84 | -1.76% | 832,429 |
| Feb 26, 2025 | 50.33 | 50.14 | 51.30 | 51.10 | 49.82 | 49.63 | 49.91 | 49.72 | -0.18% | 621,511 |
| Feb 25, 2025 | 50.20 | 50.01 | 50.75 | 50.56 | 49.64 | 49.45 | 50.00 | 49.81 | -0.14% | 840,719 |
| Feb 24, 2025 | 50.29 | 50.09 | 50.95 | 50.75 | 49.74 | 49.54 | 50.07 | 49.87 | 0.58% | 931,109 |
| Feb 21, 2025 | 52.03 | 51.83 | 52.18 | 51.98 | 49.73 | 49.54 | 49.78 | 49.59 | -2.08% | 928,799 |
| Feb 20, 2025 | 51.69 | 51.49 | 52.62 | 52.41 | 50.27 | 50.07 | 50.84 | 50.64 | -1.59% | 948,703 |
| Feb 19, 2025 | 51.68 | 51.48 | 52.53 | 52.33 | 51.43 | 51.23 | 51.66 | 51.46 | -2.62% | 1,069,700 |
| Feb 18, 2025 | 52.73 | 52.52 | 53.42 | 53.21 | 51.91 | 51.70 | 53.05 | 52.84 | 1.05% | 858,152 |
| Feb 14, 2025 | 51.88 | 51.68 | 52.57 | 52.37 | 51.60 | 51.40 | 52.50 | 52.30 | 1.98% | 1,096,600 |
| Feb 13, 2025 | 50.13 | 49.94 | 51.67 | 51.47 | 49.96 | 49.77 | 51.48 | 51.28 | 2.88% | 900,500 |
| Feb 12, 2025 | 49.09 | 48.89 | 50.50 | 50.30 | 48.54 | 48.35 | 50.04 | 49.84 | 0.42% | 1,243,821 |
| Feb 11, 2025 | 51.56 | 51.36 | 51.61 | 51.41 | 49.80 | 49.61 | 49.83 | 49.64 | -1.91% | 1,202,700 |
| Feb 10, 2025 | 52.35 | 52.14 | 52.37 | 52.16 | 50.52 | 50.32 | 50.80 | 50.60 | 2.36% | 1,389,800 |
| Feb 7, 2025 | 50.37 | 50.18 | 50.62 | 50.43 | 49.31 | 49.12 | 49.63 | 49.44 | -1.02% | 1,307,100 |
| Feb 6, 2025 | 49.00 | 48.80 | 50.86 | 50.66 | 48.90 | 48.70 | 50.14 | 49.94 | 3.02% | 1,662,800 |
| Feb 5, 2025 | 48.09 | 47.90 | 48.68 | 48.49 | 47.43 | 47.24 | 48.67 | 48.48 | 1.52% | 838,603 |
| Feb 4, 2025 | 47.57 | 47.38 | 48.37 | 48.18 | 47.37 | 47.18 | 47.94 | 47.75 | 0.63% | 663,300 |
| Feb 3, 2025 | 48.01 | 47.82 | 49.01 | 48.81 | 47.50 | 47.31 | 47.64 | 47.45 | -1.75% | 945,640 |