Commercial Metals Company (CMC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.190.00 (0.00%)

At close: 4:00PM EST

21.19 -0.01 (-0.05%)
After hours: 4:06PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2021	21.34	21.48	20.92	21.19	21.19	1,006,004
Jan 20, 2021	0.12 Dividend
Jan 19, 2021	21.50	22.02	21.24	21.31	21.19	1,190,500
Jan 15, 2021	21.40	21.44	20.89	21.29	21.17	1,169,000
Jan 14, 2021	22.42	22.59	21.85	21.88	21.76	1,301,700
Jan 13, 2021	22.60	22.60	21.82	22.05	21.93	1,096,500
Jan 12, 2021	21.20	22.98	20.96	22.69	22.56	1,818,300
Jan 11, 2021	22.00	22.48	21.39	21.66	21.54	1,805,800
Jan 08, 2021	22.50	22.81	21.82	22.56	22.43	2,274,100
Jan 07, 2021	23.88	24.16	23.07	23.20	23.07	2,170,900
Jan 06, 2021	21.90	23.91	21.67	23.49	23.36	2,572,500
Jan 05, 2021	20.39	21.40	20.39	21.17	21.05	1,056,200
Jan 04, 2021	20.91	21.61	20.33	20.45	20.33	1,453,700
Dec 31, 2020	20.28	20.67	20.04	20.54	20.42	1,174,500
Dec 30, 2020	19.91	20.42	19.91	20.28	20.17	794,200
Dec 29, 2020	20.14	20.28	19.79	19.88	19.77	799,300
Dec 28, 2020	20.14	20.41	19.84	20.15	20.04	730,700
Dec 24, 2020	19.99	20.02	19.61	20.02	19.91	275,400
Dec 23, 2020	20.05	20.28	19.91	19.98	19.87	794,200
Dec 22, 2020	20.27	20.33	19.96	19.97	19.86	584,400
Dec 21, 2020	19.62	20.25	19.62	20.22	20.11	1,170,500
Dec 18, 2020	20.50	20.56	20.04	20.08	19.97	3,086,200
Dec 17, 2020	20.86	20.87	20.29	20.49	20.37	1,104,100
Dec 16, 2020	20.70	20.84	20.46	20.73	20.61	919,200
Dec 15, 2020	20.12	20.63	19.75	20.60	20.48	1,160,700
Dec 14, 2020	20.21	20.46	19.73	19.76	19.65	1,558,700
Dec 11, 2020	20.25	20.32	19.65	19.90	19.79	1,351,700
Dec 10, 2020	20.33	20.81	20.15	20.54	20.42	941,300
Dec 09, 2020	20.77	20.99	20.27	20.46	20.34	1,115,800
Dec 08, 2020	19.92	20.66	19.89	20.65	20.53	1,215,200
Dec 07, 2020	19.86	20.18	19.63	20.18	20.07	1,138,600
Dec 04, 2020	19.70	20.12	19.63	19.93	19.82	1,524,000
Dec 03, 2020	19.76	20.20	19.46	19.49	19.38	1,520,600
Dec 02, 2020	20.83	20.83	20.28	20.39	20.28	1,222,700
Dec 01, 2020	20.95	21.19	20.59	20.88	20.76	1,519,500
Nov 30, 2020	20.72	20.72	19.91	19.91	19.80	1,246,100
Nov 27, 2020	20.89	21.19	20.65	20.91	20.79	446,300
Nov 25, 2020	21.30	21.33	20.85	20.97	20.85	673,300
Nov 24, 2020	21.15	21.43	20.86	21.38	21.26	1,562,400
Nov 23, 2020	21.00	21.15	20.54	20.74	20.62	1,194,900
Nov 20, 2020	20.90	20.98	20.50	20.75	20.63	576,000
Nov 19, 2020	20.70	21.25	20.66	20.96	20.84	630,600
Nov 18, 2020	22.00	22.09	20.81	20.81	20.69	1,185,300
Nov 17, 2020	21.34	21.99	21.27	21.87	21.75	799,800
Nov 16, 2020	21.30	21.96	21.30	21.73	21.61	1,150,900
Nov 13, 2020	20.29	20.98	20.29	20.87	20.75	834,800
Nov 12, 2020	20.44	20.61	19.86	20.16	20.05	714,800
Nov 11, 2020	20.75	20.92	20.43	20.79	20.67	1,146,200
Nov 10, 2020	20.46	20.71	20.18	20.70	20.58	1,437,100
Nov 09, 2020	20.76	21.29	19.92	20.21	20.10	962,000
Nov 06, 2020	19.61	19.78	19.08	19.29	19.18	1,537,600
Nov 05, 2020	19.10	20.06	19.10	19.45	19.34	1,647,400
Nov 04, 2020	20.16	20.18	18.68	18.90	18.79	2,599,500
Nov 03, 2020	21.40	21.40	20.54	20.61	20.49	1,270,000
Nov 02, 2020	20.99	20.99	20.57	20.96	20.84	803,400
Oct 30, 2020	20.28	20.68	20.06	20.65	20.53	1,098,200
Oct 29, 2020	19.50	20.53	19.38	20.41	20.30	884,100
Oct 28, 2020	20.09	20.17	19.63	19.66	19.55	1,001,000
Oct 28, 2020	0.12 Dividend
Oct 27, 2020	20.72	21.03	20.66	20.71	20.47	718,400
Oct 26, 2020	21.04	21.19	20.65	20.79	20.55	1,100,500
Oct 23, 2020	21.40	21.55	21.17	21.33	21.09	884,100
Oct 22, 2020	20.84	21.28	20.75	21.22	20.98	847,400
Oct 21, 2020	20.84	21.39	20.82	20.82	20.58	1,027,100
Oct 20, 2020	21.24	21.71	20.75	20.84	20.60	1,702,300
Oct 19, 2020	21.79	21.95	21.02	21.11	20.87	1,387,600
Oct 16, 2020	21.62	21.97	21.21	21.62	21.37	1,708,400
Oct 15, 2020	21.83	22.88	21.45	22.31	22.06	1,475,000
Oct 14, 2020	23.17	23.63	22.93	22.93	22.67	1,200,400
Oct 13, 2020	22.92	23.29	22.61	23.04	22.78	890,400
Oct 12, 2020	22.60	23.34	22.53	23.22	22.96	947,800
Oct 09, 2020	23.00	23.17	22.50	22.64	22.38	1,593,900
Oct 08, 2020	22.41	22.85	22.24	22.79	22.53	866,100
Oct 07, 2020	21.49	22.24	21.49	22.12	21.87	1,128,800
Oct 06, 2020	21.50	21.87	21.04	21.06	20.82	1,628,000
Oct 05, 2020	20.88	21.45	20.83	21.33	21.09	860,800
Oct 02, 2020	19.67	20.89	19.61	20.56	20.33	1,017,600
Oct 01, 2020	20.02	20.36	19.86	20.10	19.87	922,400
Sep 30, 2020	20.13	20.54	19.88	19.98	19.75	1,126,800
Sep 29, 2020	20.60	20.72	19.96	20.03	19.80	641,700
Sep 28, 2020	20.69	20.98	20.40	20.62	20.39	753,900
Sep 25, 2020	19.88	20.44	19.70	20.20	19.97	718,100
Sep 24, 2020	19.78	20.80	19.39	20.18	19.95	1,083,100
Sep 23, 2020	19.54	20.36	19.50	19.80	19.57	1,274,700
Sep 22, 2020	19.86	19.95	19.41	19.59	19.37	988,600
Sep 21, 2020	20.91	20.97	19.40	19.77	19.54	1,648,500
Sep 18, 2020	21.69	22.15	21.41	21.47	21.23	2,337,400
Sep 17, 2020	21.16	21.89	20.86	21.67	21.42	941,300
Sep 16, 2020	20.86	21.72	20.59	21.48	21.24	1,374,900
Sep 15, 2020	20.81	20.95	20.48	20.74	20.50	722,800
Sep 14, 2020	20.30	20.66	20.09	20.61	20.38	901,300
Sep 11, 2020	19.87	20.35	19.78	20.09	19.86	827,000
Sep 10, 2020	20.27	20.32	19.71	19.72	19.50	1,034,700
Sep 09, 2020	20.47	20.54	19.88	20.20	19.97	658,800
Sep 08, 2020	20.38	20.46	20.01	20.15	19.92	913,600
Sep 04, 2020	20.95	21.09	20.38	20.75	20.51	745,300
Sep 03, 2020	21.07	21.25	20.45	20.57	20.34	951,300
Sep 02, 2020	21.24	21.35	20.89	21.24	21.00	840,200
Sep 01, 2020	20.88	21.26	20.42	21.24	21.00	961,300
Aug 31, 2020	21.53	21.65	20.86	20.87	20.63	1,066,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,851.85+52.94(+1.39%)

Dow 3031,188.38+257.86(+0.83%)

Nasdaq13,457.25+260.07(+1.97%)

Commercial Metals Company (CMC)

S&P 500
3,851.85
+52.94(+1.39%)

Dow 30
31,188.38
+257.86(+0.83%)

Nasdaq
13,457.25
+260.07(+1.97%)