Commercial Metals (CMC)
50.97
1.88 (3.83%)
At close: Jan 15, 2025, 11:18 AM
CMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 48.95 | 49.42 | 48.41 | 49.09 | 0.62 | 1.28% | 1,187,859 |
| Jan 13, 2025 | 46.53 | 48.67 | 46.53 | 48.47 | 1.58 | 3.37% | 1,824,918 |
| Jan 10, 2025 | 46.83 | 48.06 | 45.50 | 46.89 | -0.68 | -1.43% | 1,666,919 |
| Jan 8, 2025 | 48.66 | 48.66 | 47.41 | 47.57 | -1.32 | -2.70% | 1,420,000 |
| Jan 7, 2025 | 49.89 | 50.83 | 48.50 | 48.89 | -1.52 | -3.02% | 1,785,800 |
| Jan 6, 2025 | 49.56 | 51.74 | 49.40 | 50.41 | 1.52 | 3.11% | 1,763,600 |
| Jan 3, 2025 | 48.79 | 49.48 | 48.08 | 48.89 | -0.26 | -0.53% | 1,402,929 |
| Jan 2, 2025 | 49.96 | 50.32 | 48.91 | 49.15 | -0.45 | -0.91% | 829,057 |
| Dec 31, 2024 | 49.41 | 50.23 | 49.41 | 49.60 | 0.38 | 0.77% | 716,721 |
| Dec 30, 2024 | 49.84 | 49.87 | 48.98 | 49.22 | -0.89 | -1.78% | 945,000 |
| Dec 27, 2024 | 50.41 | 51.17 | 49.69 | 50.11 | -0.96 | -1.88% | 608,700 |
| Dec 26, 2024 | 50.11 | 51.23 | 49.83 | 51.07 | 0.57 | 1.13% | 683,708 |
| Dec 24, 2024 | 50.02 | 50.67 | 49.53 | 50.50 | 0.72 | 1.45% | 353,102 |
| Dec 23, 2024 | 49.98 | 50.62 | 49.45 | 49.78 | -0.49 | -0.97% | 811,209 |
| Dec 20, 2024 | 48.71 | 50.68 | 48.43 | 50.27 | 0.74 | 1.49% | 3,166,232 |
| Dec 19, 2024 | 51.24 | 52.18 | 49.51 | 49.53 | -1.71 | -3.34% | 1,497,100 |
| Dec 18, 2024 | 54.46 | 54.62 | 50.89 | 51.24 | -2.92 | -5.39% | 1,586,400 |
| Dec 17, 2024 | 55.78 | 56.26 | 54.03 | 54.16 | -2.12 | -3.77% | 1,287,346 |
| Dec 16, 2024 | 56.93 | 57.25 | 55.96 | 56.28 | -0.93 | -1.63% | 974,964 |
| Dec 13, 2024 | 58.19 | 58.48 | 56.91 | 57.21 | -1.40 | -2.39% | 1,334,800 |
| Dec 12, 2024 | 59.79 | 60.44 | 58.40 | 58.61 | -2.99 | -4.85% | 1,119,845 |
| Dec 11, 2024 | 62.14 | 62.33 | 61.23 | 61.60 | -0.15 | -0.24% | 931,545 |
| Dec 10, 2024 | 62.26 | 62.79 | 61.26 | 61.75 | -0.51 | -0.82% | 801,093 |
| Dec 9, 2024 | 62.32 | 63.49 | 62.11 | 62.26 | 0.89 | 1.45% | 745,000 |
| Dec 6, 2024 | 61.91 | 61.91 | 60.76 | 61.37 | -0.34 | -0.55% | 685,500 |
| Dec 5, 2024 | 62.05 | 62.61 | 61.15 | 61.71 | -0.47 | -0.76% | 511,600 |
| Dec 4, 2024 | 62.97 | 63.45 | 61.83 | 62.18 | -0.98 | -1.55% | 555,226 |
| Dec 3, 2024 | 63.66 | 64.53 | 62.78 | 63.16 | -0.16 | -0.25% | 728,231 |
| Dec 2, 2024 | 62.79 | 63.75 | 62.27 | 63.32 | 1.63 | 2.64% | 772,000 |
| Nov 29, 2024 | 62.00 | 62.58 | 61.37 | 61.69 | 0.32 | 0.52% | 369,901 |
| Nov 27, 2024 | 62.30 | 63.11 | 61.16 | 61.37 | -0.78 | -1.26% | 523,401 |
| Nov 26, 2024 | 62.28 | 62.90 | 61.77 | 62.15 | -0.16 | -0.26% | 680,900 |
| Nov 25, 2024 | 61.60 | 62.69 | 61.52 | 62.31 | 1.09 | 1.78% | 902,900 |
| Nov 22, 2024 | 60.42 | 61.75 | 60.39 | 61.22 | 0.78 | 1.29% | 575,600 |
| Nov 21, 2024 | 59.74 | 60.84 | 59.38 | 60.44 | 0.72 | 1.21% | 454,239 |
| Nov 20, 2024 | 59.47 | 60.27 | 59.19 | 59.72 | 0.28 | 0.47% | 496,515 |
| Nov 19, 2024 | 58.97 | 59.58 | 58.71 | 59.44 | -0.20 | -0.34% | 850,400 |
| Nov 18, 2024 | 59.72 | 60.51 | 59.45 | 59.64 | 0.29 | 0.49% | 608,100 |
| Nov 15, 2024 | 59.64 | 60.03 | 58.85 | 59.35 | -0.08 | -0.13% | 771,800 |
| Nov 14, 2024 | 60.74 | 61.10 | 59.05 | 59.43 | -1.20 | -1.98% | 834,800 |
| Nov 13, 2024 | 61.42 | 61.82 | 60.52 | 60.63 | -0.78 | -1.27% | 727,900 |
| Nov 12, 2024 | 62.42 | 62.48 | 60.94 | 61.41 | -1.24 | -1.98% | 874,427 |
| Nov 11, 2024 | 62.74 | 63.41 | 61.95 | 62.65 | 0.41 | 0.66% | 1,135,600 |
| Nov 8, 2024 | 60.58 | 62.36 | 60.35 | 62.24 | 1.19 | 1.95% | 1,234,647 |
| Nov 7, 2024 | 62.65 | 62.71 | 60.49 | 61.05 | -1.76 | -2.80% | 1,241,500 |
| Nov 6, 2024 | 58.97 | 62.94 | 58.16 | 62.81 | 7.58 | 13.72% | 2,043,330 |
| Nov 5, 2024 | 53.79 | 55.39 | 53.55 | 55.23 | 1.27 | 2.35% | 776,031 |
| Nov 4, 2024 | 54.14 | 55.08 | 53.76 | 53.96 | -0.47 | -0.86% | 638,614 |
| Nov 1, 2024 | 54.02 | 54.75 | 53.66 | 54.43 | 0.63 | 1.17% | 966,032 |
| Oct 31, 2024 | 54.24 | 55.09 | 53.76 | 53.80 | -0.59 | -1.08% | 895,022 |