NYSE - Delayed Quote USD

Commercial Metals Company (CMC)

55.21 -0.07 (-0.13%)
At close: April 19 at 4:00 PM EDT
55.31 +0.10 (+0.18%)
After hours: April 19 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 55.15 55.90 54.55 55.21 55.21 599,900
Apr 18, 2024 56.11 56.25 54.96 55.28 55.28 720,300
Apr 17, 2024 56.19 56.80 55.73 55.87 55.87 1,019,700
Apr 16, 2024 55.07 55.47 54.31 55.23 55.23 507,200
Apr 15, 2024 55.80 56.22 55.05 55.76 55.76 662,900
Apr 12, 2024 56.46 56.75 55.01 55.20 55.20 644,000
Apr 11, 2024 57.28 57.28 56.31 56.56 56.56 628,500
Apr 10, 2024 57.16 57.81 56.30 57.22 57.22 705,300
Apr 9, 2024 58.83 58.99 57.78 58.25 58.25 877,600
Apr 8, 2024 58.47 58.48 57.56 57.82 57.82 666,400
Apr 5, 2024 57.26 57.98 56.91 57.88 57.88 492,300
Apr 4, 2024 58.56 58.56 56.94 57.42 57.42 1,045,300
Apr 3, 2024 58.22 58.63 57.61 57.99 57.99 894,600
Apr 2, 2024 58.46 58.94 57.92 58.34 58.34 891,100
Apr 1, 2024 58.74 59.07 58.54 58.74 58.74 839,300
Mar 28, 2024 0.18 Dividend
Mar 28, 2024 58.03 58.97 57.79 58.77 58.77 1,095,600
Mar 27, 2024 57.66 58.30 57.51 58.28 58.10 788,100
Mar 26, 2024 58.54 58.76 57.22 57.30 57.12 976,300
Mar 25, 2024 58.13 59.16 58.01 58.35 58.17 910,500
Mar 22, 2024 58.86 59.40 57.70 57.87 57.69 1,534,200
Mar 21, 2024 58.00 59.81 55.50 59.00 58.82 3,008,000
Mar 20, 2024 55.14 56.32 54.93 56.01 55.84 1,483,300
Mar 19, 2024 54.03 54.99 54.03 54.50 54.33 748,800
Mar 18, 2024 54.07 54.39 53.76 53.80 53.63 855,800
Mar 15, 2024 52.80 54.16 52.80 53.93 53.76 2,417,500
Mar 14, 2024 52.44 53.20 52.12 53.19 53.03 994,600
Mar 13, 2024 52.91 53.49 52.38 52.73 52.57 648,300
Mar 12, 2024 52.77 53.13 52.06 52.83 52.67 687,400
Mar 11, 2024 53.72 53.72 51.63 52.48 52.32 1,018,100
Mar 8, 2024 54.03 54.37 53.73 54.10 53.93 827,800
Mar 7, 2024 53.10 54.03 53.09 53.65 53.48 706,200
Mar 6, 2024 53.32 53.92 52.53 52.64 52.48 951,700
Mar 5, 2024 52.76 54.38 52.76 53.07 52.91 776,000
Mar 4, 2024 54.06 54.45 52.78 53.05 52.89 791,300
Mar 1, 2024 54.00 54.64 53.21 53.60 53.43 1,043,100
Feb 29, 2024 54.45 54.45 53.54 54.00 53.83 638,300
Feb 28, 2024 53.98 54.38 53.78 54.19 54.02 462,100
Feb 27, 2024 55.14 55.20 54.24 54.57 54.40 452,100
Feb 26, 2024 54.24 55.11 54.24 54.80 54.63 435,000
Feb 23, 2024 53.87 54.90 53.55 54.69 54.52 680,000
Feb 22, 2024 53.21 54.03 52.71 53.87 53.70 870,000
Feb 21, 2024 54.67 54.75 53.07 53.66 53.49 847,700
Feb 20, 2024 54.12 55.14 53.96 54.83 54.66 733,000
Feb 16, 2024 55.12 56.08 54.99 55.03 54.86 790,800
Feb 15, 2024 53.87 55.42 53.44 55.13 54.96 805,500
Feb 14, 2024 52.74 53.84 52.33 53.38 53.22 972,500
Feb 13, 2024 52.89 53.12 51.71 52.40 52.24 823,000
Feb 12, 2024 53.88 54.79 53.88 54.18 54.01 733,700
Feb 9, 2024 53.78 54.41 53.75 54.11 53.94 813,000
Feb 8, 2024 52.80 53.89 52.62 53.80 53.63 1,098,200
Feb 7, 2024 51.00 53.16 50.51 53.10 52.94 1,385,300
Feb 6, 2024 50.18 50.96 50.18 50.95 50.79 655,800
Feb 5, 2024 50.15 50.57 49.60 50.25 50.09 894,500
Feb 2, 2024 51.33 51.56 50.52 51.06 50.90 1,040,100
Feb 1, 2024 52.42 52.85 51.46 51.87 51.71 1,013,100
Jan 31, 2024 52.90 53.49 52.22 52.22 52.06 958,000
Jan 30, 2024 51.98 53.13 51.82 52.92 52.76 926,500
Jan 29, 2024 51.64 52.31 51.12 52.28 52.12 698,900
Jan 26, 2024 52.19 52.51 51.36 51.75 51.59 957,200
Jan 25, 2024 52.24 52.37 51.42 51.84 51.68 1,065,900
Jan 24, 2024 51.84 52.21 51.48 51.80 51.64 2,471,600
Jan 23, 2024 51.62 51.72 50.95 51.19 51.03 1,995,700
Jan 22, 2024 49.88 50.78 49.88 50.76 50.60 1,090,200
Jan 19, 2024 50.34 50.47 48.95 49.90 49.75 1,200,500
Jan 18, 2024 50.57 50.63 49.65 50.20 50.04 1,172,600
Jan 17, 2024 0.16 Dividend
Jan 17, 2024 48.75 50.31 48.74 50.13 49.98 950,300
Jan 16, 2024 50.01 50.35 49.65 49.76 49.45 1,246,400
Jan 12, 2024 50.97 51.48 49.81 50.08 49.76 778,200
Jan 11, 2024 50.83 51.17 49.79 50.77 50.45 1,521,500
Jan 10, 2024 49.07 49.73 49.01 49.38 49.07 1,601,500
Jan 9, 2024 51.20 51.43 49.24 49.34 49.03 1,507,900
Jan 8, 2024 49.51 52.14 49.06 51.83 51.50 2,046,400
Jan 5, 2024 48.01 48.76 47.77 48.22 47.92 1,240,800
Jan 4, 2024 49.17 49.17 48.16 48.29 47.99 1,050,300
Jan 3, 2024 49.59 49.77 48.91 48.93 48.62 1,087,100
Jan 2, 2024 49.72 50.88 49.57 50.18 49.86 687,200
Dec 29, 2023 50.41 50.62 50.01 50.04 49.73 679,400
Dec 28, 2023 50.88 51.11 50.25 50.55 50.23 576,500
Dec 27, 2023 51.16 51.56 50.77 50.96 50.64 585,400
Dec 26, 2023 50.89 51.37 50.80 51.12 50.80 582,400
Dec 22, 2023 50.00 51.03 49.96 50.76 50.44 808,700
Dec 21, 2023 49.29 49.93 49.01 49.86 49.55 968,600
Dec 20, 2023 48.48 49.78 48.09 48.66 48.35 1,104,800
Dec 19, 2023 47.75 49.02 47.54 48.65 48.34 1,105,800
Dec 18, 2023 48.90 49.03 47.46 47.49 47.19 991,500
Dec 15, 2023 47.95 49.04 47.51 47.94 47.64 2,921,500
Dec 14, 2023 48.00 48.94 47.27 47.42 47.12 1,276,800
Dec 13, 2023 46.02 47.64 45.87 47.28 46.98 1,068,400
Dec 12, 2023 45.95 46.37 45.57 46.09 45.80 738,900
Dec 11, 2023 45.74 46.45 45.55 45.89 45.60 913,600
Dec 8, 2023 46.09 46.88 45.68 45.78 45.49 640,500
Dec 7, 2023 45.48 46.21 45.15 46.09 45.80 940,300
Dec 6, 2023 45.51 46.23 45.41 45.50 45.21 746,700
Dec 5, 2023 45.98 46.00 44.93 45.33 45.04 527,100
Dec 4, 2023 45.97 46.55 45.84 46.15 45.86 540,500
Dec 1, 2023 45.47 46.79 45.02 46.38 46.09 927,500
Nov 30, 2023 44.96 45.89 44.79 45.33 45.04 967,300
Nov 29, 2023 44.66 45.38 44.66 44.87 44.59 835,000
Nov 28, 2023 44.44 44.98 44.11 44.37 44.09 1,099,900
Nov 27, 2023 43.90 44.42 43.52 44.41 44.13 896,900
Nov 24, 2023 44.25 44.30 43.84 44.05 43.77 252,400
Nov 22, 2023 44.37 44.56 43.87 44.07 43.79 596,300
Nov 21, 2023 44.54 44.72 43.70 43.96 43.68 898,800
Nov 20, 2023 45.22 45.32 44.47 44.58 44.30 947,600
Nov 17, 2023 45.43 45.77 44.95 45.35 45.06 1,179,900
Nov 16, 2023 45.72 46.05 44.46 44.81 44.53 977,900
Nov 15, 2023 45.99 46.28 45.64 45.66 45.37 906,900
Nov 14, 2023 45.97 46.50 45.56 46.18 45.89 720,100
Nov 13, 2023 45.08 45.40 44.44 44.64 44.36 824,000
Nov 10, 2023 45.26 45.62 45.07 45.18 44.90 721,500
Nov 9, 2023 45.63 45.89 44.89 45.07 44.79 839,300
Nov 8, 2023 44.84 45.58 44.84 45.24 44.96 631,900
Nov 7, 2023 45.29 45.72 44.88 45.00 44.72 1,111,900
Nov 6, 2023 45.62 45.93 45.19 45.76 45.47 988,300
Nov 3, 2023 46.30 46.55 45.44 45.59 45.30 1,049,600
Nov 2, 2023 44.00 45.71 43.93 45.36 45.07 2,290,200
Nov 1, 2023 42.25 43.48 42.07 43.40 43.13 1,066,000
Oct 31, 2023 42.54 42.99 42.17 42.29 42.02 1,126,500
Oct 30, 2023 42.33 42.60 41.86 42.46 42.19 1,031,900
Oct 27, 2023 41.70 41.93 41.17 41.80 41.54 1,295,900
Oct 26, 2023 41.58 42.53 41.44 41.56 41.30 1,328,700
Oct 25, 2023 0.16 Dividend
Oct 25, 2023 39.94 41.59 39.94 41.39 41.13 1,384,400
Oct 24, 2023 40.55 40.80 40.08 40.28 39.87 979,100
Oct 23, 2023 40.24 40.67 39.85 40.05 39.64 1,035,500
Oct 20, 2023 41.14 41.34 40.16 40.34 39.93 1,368,100
Oct 19, 2023 41.31 42.40 41.03 41.29 40.87 1,535,700
Oct 18, 2023 42.69 42.75 40.97 41.27 40.85 1,572,100
Oct 17, 2023 42.20 43.75 42.00 42.69 42.25 2,759,600
Oct 16, 2023 43.78 43.88 42.59 42.82 42.38 1,581,800
Oct 13, 2023 43.64 43.89 42.36 43.16 42.72 1,841,200
Oct 12, 2023 45.50 45.50 42.54 43.69 43.24 3,909,800
Oct 11, 2023 48.87 49.32 48.27 48.34 47.84 1,236,800
Oct 10, 2023 48.42 49.45 48.32 48.82 48.32 1,069,300
Oct 9, 2023 47.27 48.25 47.07 48.06 47.57 568,700
Oct 6, 2023 47.67 48.23 47.22 47.67 47.18 1,187,800
Oct 5, 2023 47.61 47.94 47.50 47.63 47.14 927,700
Oct 4, 2023 47.53 47.98 46.90 47.82 47.33 842,400
Oct 3, 2023 47.93 48.24 47.10 47.50 47.01 1,150,200
Oct 2, 2023 49.25 49.67 48.18 48.54 48.04 908,800
Sep 29, 2023 50.16 50.27 49.04 49.41 48.90 918,000
Sep 28, 2023 49.97 50.26 49.49 49.72 49.21 906,400
Sep 27, 2023 49.98 50.55 49.56 49.98 49.47 844,800
Sep 26, 2023 50.37 50.67 49.29 49.52 49.01 837,000
Sep 25, 2023 49.63 50.75 49.63 50.67 50.15 714,300
Sep 22, 2023 49.48 50.33 49.48 49.75 49.24 712,200
Sep 21, 2023 49.91 50.18 49.08 49.27 48.77 757,200
Sep 20, 2023 52.00 52.33 50.28 50.36 49.84 1,003,700
Sep 19, 2023 52.28 52.92 51.55 51.64 51.11 981,400
Sep 18, 2023 51.71 52.43 51.50 51.71 51.18 518,500
Sep 15, 2023 52.77 53.00 51.43 51.68 51.15 2,374,700
Sep 14, 2023 52.85 53.71 52.85 53.28 52.73 640,400
Sep 13, 2023 52.50 52.50 51.40 51.90 51.37 659,900
Sep 12, 2023 52.37 53.05 51.91 52.52 51.98 729,000
Sep 11, 2023 54.06 54.39 51.74 52.22 51.69 1,407,100
Sep 8, 2023 54.16 54.23 53.31 53.49 52.94 834,000
Sep 7, 2023 54.65 54.94 53.89 54.46 53.90 871,300
Sep 6, 2023 56.14 56.70 54.54 55.21 54.64 657,300
Sep 5, 2023 57.32 57.32 55.87 56.30 55.72 850,400
Sep 1, 2023 57.00 58.06 56.30 57.65 57.06 1,348,200
Aug 31, 2023 56.40 56.99 56.19 56.29 55.71 606,200
Aug 30, 2023 56.46 56.91 56.23 56.35 55.77 474,600
Aug 29, 2023 55.19 56.66 54.76 56.54 55.96 484,000
Aug 28, 2023 54.95 55.83 54.95 55.11 54.55 397,700
Aug 25, 2023 54.10 55.14 53.90 54.95 54.39 617,600
Aug 24, 2023 54.29 54.75 53.83 54.05 53.50 459,200
Aug 23, 2023 55.22 55.23 54.57 54.71 54.15 411,200
Aug 22, 2023 55.47 56.01 54.99 55.22 54.65 486,700
Aug 21, 2023 56.03 56.20 54.74 55.25 54.68 594,000
Aug 18, 2023 54.85 56.30 54.82 55.99 55.42 657,800
Aug 17, 2023 56.25 57.09 55.15 55.30 54.73 499,400
Aug 16, 2023 55.16 56.56 55.16 55.74 55.17 653,300
Aug 15, 2023 55.45 55.56 54.41 55.05 54.49 556,700
Aug 14, 2023 55.37 56.30 54.64 56.01 55.44 851,700
Aug 11, 2023 54.95 55.53 54.70 55.05 54.49 385,500
Aug 10, 2023 55.58 56.12 54.38 54.96 54.40 714,900
Aug 9, 2023 56.33 56.40 55.25 55.41 54.84 410,000
Aug 8, 2023 56.02 56.25 55.17 56.18 55.60 415,200
Aug 7, 2023 55.99 56.94 55.76 56.71 56.13 467,000
Aug 4, 2023 56.92 57.26 55.87 55.93 55.36 477,200
Aug 3, 2023 56.20 57.60 56.00 57.10 56.52 507,000
Aug 2, 2023 57.30 57.56 56.27 56.50 55.92 696,400
Aug 1, 2023 56.55 57.91 56.30 57.86 57.27 700,700
Jul 31, 2023 56.67 57.30 56.67 57.22 56.63 655,700
Jul 28, 2023 55.96 56.66 55.71 56.25 55.67 656,400
Jul 27, 2023 56.66 56.66 55.51 55.77 55.20 538,700
Jul 26, 2023 55.75 56.89 55.59 56.60 56.02 709,500
Jul 25, 2023 55.85 56.70 55.64 56.45 55.87 765,500
Jul 24, 2023 55.11 55.91 55.11 55.64 55.07 461,600
Jul 21, 2023 55.87 55.87 54.88 54.93 54.37 845,600
Jul 20, 2023 56.07 56.12 55.19 55.61 55.04 824,100
Jul 19, 2023 56.19 56.42 55.17 55.59 55.02 700,300
Jul 18, 2023 55.21 56.49 55.20 56.42 55.84 764,300
Jul 17, 2023 55.38 55.96 55.00 55.18 54.61 672,200
Jul 14, 2023 55.93 55.93 54.76 55.24 54.67 867,600
Jul 13, 2023 55.87 56.08 55.52 55.93 55.36 816,800
Jul 12, 2023 55.00 56.30 54.76 55.62 55.05 1,100,200
Jul 11, 2023 54.06 54.54 54.00 54.41 53.85 1,332,800
Jul 10, 2023 52.86 54.17 52.82 53.66 53.11 970,400
Jul 7, 2023 52.68 54.00 52.51 53.33 52.78 1,097,300
Jul 6, 2023 52.27 52.98 51.63 52.49 51.95 1,112,200
Jul 5, 2023 53.03 53.58 52.61 52.78 52.24 707,700
Jul 3, 2023 52.59 53.81 52.59 53.47 52.92 526,600
Jun 30, 2023 0.16 Dividend
Jun 30, 2023 52.68 52.88 51.96 52.66 52.12 839,200
Jun 29, 2023 52.02 52.57 51.75 52.37 51.68 918,600
Jun 28, 2023 50.71 52.15 50.26 52.08 51.39 1,003,000
Jun 27, 2023 51.00 51.50 50.11 51.08 50.40 1,188,600
Jun 26, 2023 51.69 52.54 50.95 50.97 50.29 1,137,700
Jun 23, 2023 51.76 52.60 51.02 51.50 50.82 2,672,500
Jun 22, 2023 48.65 51.85 48.10 51.83 51.14 2,589,200
Jun 21, 2023 46.96 47.79 46.71 47.62 46.99 1,039,300
Jun 20, 2023 47.33 47.57 46.57 47.22 46.59 845,100
Jun 16, 2023 48.50 48.58 47.55 47.80 47.17 1,654,000
Jun 15, 2023 47.31 48.34 47.08 48.27 47.63 652,200
Jun 14, 2023 48.20 48.29 47.08 47.67 47.04 745,500
Jun 13, 2023 47.20 48.13 47.11 47.62 46.99 954,900
Jun 12, 2023 46.31 47.15 46.12 46.85 46.23 543,100
Jun 9, 2023 46.87 47.05 46.32 46.57 45.95 530,600
Jun 8, 2023 47.17 47.62 46.60 46.99 46.37 514,200
Jun 7, 2023 46.52 47.69 46.47 47.05 46.43 890,500
Jun 6, 2023 44.27 46.50 44.27 46.35 45.74 646,600
Jun 5, 2023 45.26 45.26 43.91 44.67 44.08 872,800
Jun 2, 2023 44.58 45.77 44.39 45.59 44.99 939,200
Jun 1, 2023 42.90 43.56 42.59 43.22 42.65 725,800
May 31, 2023 43.19 43.41 42.47 42.75 42.18 793,100
May 30, 2023 44.61 44.71 43.52 43.64 43.06 769,100
May 26, 2023 44.97 45.16 44.41 44.89 44.29 420,400
May 25, 2023 44.12 44.77 43.76 44.50 43.91 430,400
May 24, 2023 44.51 44.70 43.83 44.52 43.93 618,000
May 23, 2023 45.08 45.20 44.09 44.87 44.27 825,600
May 22, 2023 45.07 45.55 44.70 45.42 44.82 847,000
May 19, 2023 45.78 45.78 44.69 45.06 44.46 443,500
May 18, 2023 44.83 45.61 44.46 45.43 44.83 498,000
May 17, 2023 44.37 45.30 44.09 45.11 44.51 604,700
May 16, 2023 44.01 44.24 43.60 43.70 43.12 512,300
May 15, 2023 44.18 44.63 44.06 44.43 43.84 408,100
May 12, 2023 43.97 44.20 43.55 43.84 43.26 454,800
May 11, 2023 43.08 43.78 42.55 43.57 42.99 745,100
May 10, 2023 45.13 45.31 43.18 44.16 43.57 570,100
May 9, 2023 44.09 44.86 43.88 44.35 43.76 321,900
May 8, 2023 45.25 45.34 43.96 44.36 43.77 500,000
May 5, 2023 43.76 44.91 43.56 44.55 43.96 779,200
May 4, 2023 44.35 44.60 42.82 42.86 42.29 735,800
May 3, 2023 45.48 46.08 44.66 44.78 44.19 688,000
May 2, 2023 45.51 45.75 44.35 45.22 44.62 833,600
May 1, 2023 46.75 47.02 45.82 45.94 45.33 495,100
Apr 28, 2023 46.01 46.91 45.81 46.69 46.07 622,800
Apr 27, 2023 45.50 46.44 45.07 46.41 45.79 539,800
Apr 26, 2023 46.30 46.43 45.05 45.26 44.66 587,900
Apr 25, 2023 47.11 47.35 46.17 46.28 45.67 594,300
Apr 24, 2023 47.26 48.17 47.26 48.14 47.50 550,900
Apr 21, 2023 48.18 48.18 46.80 47.45 46.82 666,500
Apr 20, 2023 47.72 49.05 47.57 48.45 47.81 474,300

Related Tickers

STLD Steel Dynamics, Inc.
136.90
+0.61%
 
RS Reliance, Inc.
319.49
-0.21%
 
RDUS Radius Recycling, Inc.
18.41
-0.61%
 
ZEUS Olympic Steel, Inc.
67.87
+0.61%
 
NUE Nucor Corporation
191.36
+0.31%
 
WS Worthington Steel, Inc.
32.90
+0.58%
 
TX Ternium S.A.
43.19
+0.63%
 
CLF Cleveland-Cliffs Inc.
20.81
-0.10%
 
USAP Universal Stainless & Alloy Products, Inc.
26.13
-0.04%
 
FRD Friedman Industries, Incorporated
18.77
-1.21%