U.S. Markets closed

Commercial Metals Company (CMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202121.3421.4820.9221.1921.191,006,004
Jan 20, 20210.12 Dividend
Jan 19, 202121.5022.0221.2421.3121.191,190,500
Jan 15, 202121.4021.4420.8921.2921.171,169,000
Jan 14, 202122.4222.5921.8521.8821.761,301,700
Jan 13, 202122.6022.6021.8222.0521.931,096,500
Jan 12, 202121.2022.9820.9622.6922.561,818,300
Jan 11, 202122.0022.4821.3921.6621.541,805,800
Jan 08, 202122.5022.8121.8222.5622.432,274,100
Jan 07, 202123.8824.1623.0723.2023.072,170,900
Jan 06, 202121.9023.9121.6723.4923.362,572,500
Jan 05, 202120.3921.4020.3921.1721.051,056,200
Jan 04, 202120.9121.6120.3320.4520.331,453,700
Dec 31, 202020.2820.6720.0420.5420.421,174,500
Dec 30, 202019.9120.4219.9120.2820.17794,200
Dec 29, 202020.1420.2819.7919.8819.77799,300
Dec 28, 202020.1420.4119.8420.1520.04730,700
Dec 24, 202019.9920.0219.6120.0219.91275,400
Dec 23, 202020.0520.2819.9119.9819.87794,200
Dec 22, 202020.2720.3319.9619.9719.86584,400
Dec 21, 202019.6220.2519.6220.2220.111,170,500
Dec 18, 202020.5020.5620.0420.0819.973,086,200
Dec 17, 202020.8620.8720.2920.4920.371,104,100
Dec 16, 202020.7020.8420.4620.7320.61919,200
Dec 15, 202020.1220.6319.7520.6020.481,160,700
Dec 14, 202020.2120.4619.7319.7619.651,558,700
Dec 11, 202020.2520.3219.6519.9019.791,351,700
Dec 10, 202020.3320.8120.1520.5420.42941,300
Dec 09, 202020.7720.9920.2720.4620.341,115,800
Dec 08, 202019.9220.6619.8920.6520.531,215,200
Dec 07, 202019.8620.1819.6320.1820.071,138,600
Dec 04, 202019.7020.1219.6319.9319.821,524,000
Dec 03, 202019.7620.2019.4619.4919.381,520,600
Dec 02, 202020.8320.8320.2820.3920.281,222,700
Dec 01, 202020.9521.1920.5920.8820.761,519,500
Nov 30, 202020.7220.7219.9119.9119.801,246,100
Nov 27, 202020.8921.1920.6520.9120.79446,300
Nov 25, 202021.3021.3320.8520.9720.85673,300
Nov 24, 202021.1521.4320.8621.3821.261,562,400
Nov 23, 202021.0021.1520.5420.7420.621,194,900
Nov 20, 202020.9020.9820.5020.7520.63576,000
Nov 19, 202020.7021.2520.6620.9620.84630,600
Nov 18, 202022.0022.0920.8120.8120.691,185,300
Nov 17, 202021.3421.9921.2721.8721.75799,800
Nov 16, 202021.3021.9621.3021.7321.611,150,900
Nov 13, 202020.2920.9820.2920.8720.75834,800
Nov 12, 202020.4420.6119.8620.1620.05714,800
Nov 11, 202020.7520.9220.4320.7920.671,146,200
Nov 10, 202020.4620.7120.1820.7020.581,437,100
Nov 09, 202020.7621.2919.9220.2120.10962,000
Nov 06, 202019.6119.7819.0819.2919.181,537,600
Nov 05, 202019.1020.0619.1019.4519.341,647,400
Nov 04, 202020.1620.1818.6818.9018.792,599,500
Nov 03, 202021.4021.4020.5420.6120.491,270,000
Nov 02, 202020.9920.9920.5720.9620.84803,400
Oct 30, 202020.2820.6820.0620.6520.531,098,200
Oct 29, 202019.5020.5319.3820.4120.30884,100
Oct 28, 202020.0920.1719.6319.6619.551,001,000
Oct 28, 20200.12 Dividend
Oct 27, 202020.7221.0320.6620.7120.47718,400
Oct 26, 202021.0421.1920.6520.7920.551,100,500
Oct 23, 202021.4021.5521.1721.3321.09884,100
Oct 22, 202020.8421.2820.7521.2220.98847,400
Oct 21, 202020.8421.3920.8220.8220.581,027,100
Oct 20, 202021.2421.7120.7520.8420.601,702,300
Oct 19, 202021.7921.9521.0221.1120.871,387,600
Oct 16, 202021.6221.9721.2121.6221.371,708,400
Oct 15, 202021.8322.8821.4522.3122.061,475,000
Oct 14, 202023.1723.6322.9322.9322.671,200,400
Oct 13, 202022.9223.2922.6123.0422.78890,400
Oct 12, 202022.6023.3422.5323.2222.96947,800
Oct 09, 202023.0023.1722.5022.6422.381,593,900
Oct 08, 202022.4122.8522.2422.7922.53866,100
Oct 07, 202021.4922.2421.4922.1221.871,128,800
Oct 06, 202021.5021.8721.0421.0620.821,628,000
Oct 05, 202020.8821.4520.8321.3321.09860,800
Oct 02, 202019.6720.8919.6120.5620.331,017,600
Oct 01, 202020.0220.3619.8620.1019.87922,400
Sep 30, 202020.1320.5419.8819.9819.751,126,800
Sep 29, 202020.6020.7219.9620.0319.80641,700
Sep 28, 202020.6920.9820.4020.6220.39753,900
Sep 25, 202019.8820.4419.7020.2019.97718,100
Sep 24, 202019.7820.8019.3920.1819.951,083,100
Sep 23, 202019.5420.3619.5019.8019.571,274,700
Sep 22, 202019.8619.9519.4119.5919.37988,600
Sep 21, 202020.9120.9719.4019.7719.541,648,500
Sep 18, 202021.6922.1521.4121.4721.232,337,400
Sep 17, 202021.1621.8920.8621.6721.42941,300
Sep 16, 202020.8621.7220.5921.4821.241,374,900
Sep 15, 202020.8120.9520.4820.7420.50722,800
Sep 14, 202020.3020.6620.0920.6120.38901,300
Sep 11, 202019.8720.3519.7820.0919.86827,000
Sep 10, 202020.2720.3219.7119.7219.501,034,700
Sep 09, 202020.4720.5419.8820.2019.97658,800
Sep 08, 202020.3820.4620.0120.1519.92913,600
Sep 04, 202020.9521.0920.3820.7520.51745,300
Sep 03, 202021.0721.2520.4520.5720.34951,300
Sep 02, 202021.2421.3520.8921.2421.00840,200
Sep 01, 202020.8821.2620.4221.2421.00961,300
Aug 31, 202021.5321.6520.8620.8720.631,066,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...