NYSE - Nasdaq Real Time Price USD

Commercial Metals Company (CMC)

Compare

49.09

+0.62

+(1.28%)

At close: January 14 at 4:01:42 PM EST

50.04

+0.95

+(1.94%)

Pre-Market: 8:33:13 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	48.95	49.42	48.41	49.09	49.09	1,187,900
Jan 13, 2025	46.53	48.67	46.53	48.47	48.47	1,824,900
Jan 10, 2025	46.83	48.06	45.50	46.89	46.89	1,666,900
Jan 8, 2025	48.66	48.66	47.41	47.57	47.57	1,420,000
Jan 7, 2025	49.89	50.83	48.50	48.89	48.89	1,785,800
Jan 6, 2025	49.56	51.74	49.40	50.41	50.41	1,763,600
Jan 3, 2025	48.79	49.48	48.08	48.89	48.89	1,402,200
Jan 2, 2025	49.96	50.32	48.91	49.15	49.15	828,800
Dec 31, 2024	49.41	50.23	49.41	49.60	49.60	716,700
Dec 30, 2024	49.84	49.87	48.98	49.22	49.22	945,000
Dec 27, 2024	50.41	51.17	49.69	50.11	50.11	608,700
Dec 26, 2024	50.11	51.23	49.83	51.07	51.07	683,700
Dec 24, 2024	50.02	50.67	49.53	50.50	50.50	353,100
Dec 23, 2024	49.98	50.62	49.45	49.78	49.78	811,200
Dec 20, 2024	48.71	50.68	48.43	50.27	50.27	3,166,200
Dec 19, 2024	51.24	52.18	49.51	49.53	49.53	1,497,100
Dec 18, 2024	54.46	54.62	50.89	51.24	51.24	1,586,400
Dec 17, 2024	55.78	56.26	54.03	54.16	54.16	1,287,300
Dec 16, 2024	56.93	57.25	55.96	56.28	56.28	974,900
Dec 13, 2024	58.19	58.48	56.91	57.21	57.21	1,334,800
Dec 12, 2024	59.79	60.44	58.40	58.61	58.61	1,119,800
Dec 11, 2024	62.14	62.33	61.23	61.60	61.60	931,500
Dec 10, 2024	62.26	62.79	61.26	61.75	61.75	801,000
Dec 9, 2024	62.32	63.49	62.11	62.26	62.26	745,000
Dec 6, 2024	61.91	61.91	60.76	61.37	61.37	685,500
Dec 5, 2024	62.05	62.61	61.15	61.71	61.71	511,600
Dec 4, 2024	62.97	63.45	61.83	62.18	62.18	555,200
Dec 3, 2024	63.66	64.53	62.78	63.16	63.16	728,200
Dec 2, 2024	62.79	63.75	62.27	63.32	63.32	772,000
Nov 29, 2024	62.00	62.58	61.37	61.69	61.69	369,900
Nov 27, 2024	62.30	63.11	61.16	61.37	61.37	523,400
Nov 26, 2024	62.28	62.90	61.77	62.15	62.15	680,900
Nov 25, 2024	61.60	62.69	61.52	62.31	62.31	902,900
Nov 22, 2024	60.42	61.75	60.39	61.22	61.22	575,600
Nov 21, 2024	59.74	60.84	59.38	60.44	60.44	454,200
Nov 20, 2024	59.47	60.27	59.19	59.72	59.72	496,500
Nov 19, 2024	58.97	59.58	58.71	59.44	59.44	850,400
Nov 18, 2024	59.72	60.51	59.45	59.64	59.64	608,100
Nov 15, 2024	59.64	60.03	58.85	59.35	59.35	771,800
Nov 14, 2024	60.74	61.10	59.05	59.43	59.43	834,800
Nov 13, 2024	61.42	61.82	60.52	60.63	60.63	727,900
Nov 12, 2024	62.42	62.48	60.94	61.41	61.41	874,400
Nov 11, 2024	62.74	63.41	61.95	62.65	62.65	1,135,600
Nov 8, 2024	60.58	62.36	60.35	62.24	62.24	1,234,600
Nov 7, 2024	62.65	62.71	60.49	61.05	61.05	1,241,500
Nov 6, 2024	58.97	62.94	58.16	62.81	62.81	2,043,300
Nov 5, 2024	53.79	55.39	53.55	55.23	55.23	776,000
Nov 4, 2024	54.14	55.08	53.76	53.96	53.96	638,600
Nov 1, 2024	54.02	54.75	53.66	54.43	54.43	966,000
Oct 31, 2024	0.18 Dividend
Oct 31, 2024	54.24	55.09	53.76	53.80	53.80	895,000
Oct 30, 2024	54.46	55.66	54.34	54.39	54.21	828,000
Oct 29, 2024	54.07	54.81	53.56	54.78	54.60	941,800
Oct 28, 2024	52.43	54.54	52.32	54.31	54.13	725,900
Oct 25, 2024	52.09	53.12	51.86	51.97	51.80	605,800
Oct 24, 2024	51.57	52.55	51.50	51.86	51.69	925,200
Oct 23, 2024	53.13	53.75	51.14	51.26	51.09	1,055,700
Oct 22, 2024	54.87	54.87	53.45	53.47	53.29	901,800
Oct 21, 2024	56.20	56.20	54.95	55.10	54.92	1,058,100
Oct 18, 2024	56.38	56.87	55.89	56.11	55.92	1,066,900
Oct 17, 2024	52.00	57.14	51.41	56.41	56.22	1,977,600
Oct 16, 2024	53.60	54.19	53.43	53.67	53.49	1,077,700
Oct 15, 2024	53.31	54.39	53.06	53.08	52.90	689,000
Oct 14, 2024	53.25	54.05	53.00	54.01	53.83	692,900
Oct 11, 2024	53.05	53.64	53.05	53.52	53.34	677,600
Oct 10, 2024	52.06	53.23	52.06	52.98	52.80	761,300
Oct 9, 2024	51.60	52.79	51.00	52.59	52.42	892,500
Oct 8, 2024	52.79	52.99	51.78	52.60	52.43	576,700
Oct 7, 2024	52.92	53.46	52.59	53.27	53.09	1,050,300
Oct 4, 2024	53.63	54.15	53.22	53.35	53.17	664,700
Oct 3, 2024	52.80	53.27	52.39	52.65	52.48	640,500
Oct 2, 2024	54.43	54.73	53.06	53.19	53.01	980,400
Oct 1, 2024	54.76	55.13	54.27	54.56	54.38	634,100
Sep 30, 2024	54.81	55.29	54.56	54.96	54.78	786,600
Sep 27, 2024	55.32	56.23	54.76	55.00	54.82	678,000
Sep 26, 2024	54.93	55.58	54.07	54.88	54.70	854,600
Sep 25, 2024	54.82	55.00	53.32	53.55	53.37	650,000
Sep 24, 2024	54.62	55.38	54.38	54.52	54.34	856,000
Sep 23, 2024	53.48	53.83	53.16	53.66	53.48	672,000
Sep 20, 2024	53.98	54.24	52.92	53.27	53.09	2,135,100
Sep 19, 2024	53.45	54.51	52.76	54.48	54.30	838,700
Sep 18, 2024	51.71	53.17	51.37	51.89	51.72	606,300
Sep 17, 2024	51.67	52.35	51.12	51.47	51.30	901,500
Sep 16, 2024	51.81	52.26	51.09	51.43	51.26	677,600
Sep 13, 2024	50.13	51.56	49.78	51.19	51.02	719,000
Sep 12, 2024	49.03	49.76	48.79	49.65	49.49	617,000
Sep 11, 2024	48.44	48.80	47.42	48.67	48.51	928,300
Sep 10, 2024	49.31	49.49	48.44	49.14	48.98	711,700
Sep 9, 2024	50.16	50.45	49.31	49.31	49.15	668,700
Sep 6, 2024	50.05	50.76	49.32	49.81	49.65	682,000
Sep 5, 2024	50.99	51.17	49.98	50.04	49.87	654,000
Sep 4, 2024	50.94	51.61	50.42	50.72	50.55	600,700
Sep 3, 2024	52.87	52.87	50.54	50.94	50.77	1,024,100
Aug 30, 2024	53.39	54.08	53.11	53.59	53.41	839,200
Aug 29, 2024	53.18	54.33	52.51	53.33	53.15	664,500
Aug 28, 2024	53.53	53.73	52.35	52.85	52.68	932,800
Aug 27, 2024	54.09	54.34	53.39	53.74	53.56	570,100
Aug 26, 2024	54.74	55.06	54.12	54.19	54.01	499,300
Aug 23, 2024	53.18	54.50	53.06	54.23	54.05	706,600
Aug 22, 2024	53.77	53.90	52.19	52.89	52.71	942,500
Aug 21, 2024	54.30	54.56	53.56	53.90	53.72	894,600
Aug 20, 2024	53.95	54.34	53.53	53.69	53.51	424,900
Aug 19, 2024	54.43	54.95	53.57	53.97	53.79	489,300
Aug 16, 2024	53.82	54.75	53.82	54.38	54.20	431,600
Aug 15, 2024	54.78	55.14	53.88	54.11	53.93	462,700
Aug 14, 2024	53.75	53.89	52.57	53.25	53.07	573,700
Aug 13, 2024	52.94	53.70	52.46	53.56	53.38	416,600
Aug 12, 2024	53.61	53.66	52.61	52.69	52.52	518,500
Aug 9, 2024	53.15	53.77	52.92	53.53	53.35	400,500
Aug 8, 2024	52.97	53.85	52.84	53.12	52.94	578,400
Aug 7, 2024	54.07	54.28	52.25	52.37	52.20	853,400
Aug 6, 2024	52.86	54.23	52.42	53.29	53.11	632,900
Aug 5, 2024	52.54	53.69	51.84	52.86	52.69	884,700
Aug 2, 2024	55.06	55.51	54.11	54.71	54.53	752,100
Aug 1, 2024	60.07	60.78	56.75	57.63	57.44	987,400
Jul 31, 2024	60.08	61.26	59.88	60.10	59.90	721,400
Jul 30, 2024	60.01	60.48	59.47	59.59	59.39	561,600
Jul 29, 2024	60.14	60.66	59.52	60.01	59.81	600,600
Jul 26, 2024	59.33	60.85	59.28	60.35	60.15	912,100
Jul 25, 2024	57.03	59.53	57.03	59.05	58.85	1,135,400
Jul 24, 2024	58.07	58.61	56.82	56.86	56.67	767,300
Jul 23, 2024	57.52	58.63	57.08	58.23	58.04	676,100
Jul 22, 2024	57.70	58.07	56.77	57.91	57.72	598,300
Jul 19, 2024	58.40	58.61	57.43	57.60	57.41	861,600
Jul 18, 2024	57.92	59.11	57.56	58.09	57.90	661,700
Jul 17, 2024	58.19	58.99	57.87	58.37	58.18	980,700
Jul 16, 2024	56.39	58.88	56.35	58.33	58.14	1,150,400
Jul 15, 2024	56.02	57.51	56.02	56.67	56.48	868,000
Jul 12, 2024	55.51	56.22	55.34	55.50	55.32	619,800
Jul 11, 2024	53.49	55.08	53.06	54.74	54.56	784,300
Jul 10, 2024	52.00	52.63	51.96	52.59	52.42	630,700
Jul 9, 2024	52.21	52.65	51.71	51.77	51.60	781,500
Jul 8, 2024	52.86	53.32	52.29	52.42	52.25	562,000
Jul 5, 2024	52.62	52.74	51.82	52.64	52.47	707,100
Jul 3, 2024	53.33	54.00	52.89	52.99	52.81	409,300
Jul 2, 2024	53.55	53.88	52.36	52.96	52.78	726,400
Jul 1, 2024	0.18 Dividend
Jul 1, 2024	55.01	55.01	53.32	53.52	53.34	691,600
Jun 28, 2024	54.19	55.23	54.05	54.99	54.63	1,751,900
Jun 27, 2024	53.77	54.24	53.26	53.49	53.14	785,600
Jun 26, 2024	53.11	53.84	52.87	53.79	53.44	943,900
Jun 25, 2024	54.55	54.65	53.30	53.69	53.34	795,400
Jun 24, 2024	54.40	55.15	54.02	54.68	54.32	1,128,100
Jun 21, 2024	52.54	54.50	52.07	54.42	54.06	2,516,300
Jun 20, 2024	51.50	54.11	50.24	52.67	52.32	1,633,500
Jun 18, 2024	51.07	51.31	50.35	50.74	50.41	855,800
Jun 17, 2024	50.14	51.12	49.46	50.87	50.54	929,500
Jun 14, 2024	50.47	50.52	49.84	50.38	50.05	738,700
Jun 13, 2024	51.19	51.24	50.42	51.17	50.83	625,000
Jun 12, 2024	52.75	52.75	51.19	51.29	50.95	641,400
Jun 11, 2024	51.61	51.78	50.78	51.47	51.13	803,700
Jun 10, 2024	51.83	52.14	51.20	52.13	51.79	1,219,600
Jun 7, 2024	52.83	53.26	52.23	52.38	52.04	657,400
Jun 6, 2024	53.19	53.55	52.92	53.46	53.11	617,500
Jun 5, 2024	53.11	53.62	52.71	53.32	52.97	575,300
Jun 4, 2024	54.60	54.69	52.93	52.99	52.64	936,900
Jun 3, 2024	56.47	56.78	55.07	55.10	54.74	807,100
May 31, 2024	55.50	56.36	54.93	56.32	55.95	918,500
May 30, 2024	54.67	55.37	54.43	55.34	54.98	744,800
May 29, 2024	54.77	55.29	54.32	54.42	54.06	431,100
May 28, 2024	56.07	56.07	54.82	55.41	55.05	657,200
May 24, 2024	56.27	56.45	55.59	55.84	55.47	376,700
May 23, 2024	56.14	56.45	54.92	55.82	55.45	816,800
May 22, 2024	55.98	56.63	55.78	56.15	55.78	530,200
May 21, 2024	56.72	56.95	55.60	56.38	56.01	732,700
May 20, 2024	57.37	57.62	56.72	56.77	56.40	1,102,900
May 17, 2024	58.05	58.39	57.42	57.60	57.22	420,900
May 16, 2024	58.44	58.64	57.83	57.87	57.49	399,500
May 15, 2024	58.00	59.13	57.97	58.38	58.00	695,800
May 14, 2024	57.98	57.99	57.32	57.68	57.30	466,900
May 13, 2024	57.48	57.88	57.27	57.37	56.99	435,800
May 10, 2024	57.76	57.97	57.23	57.29	56.91	473,100
May 9, 2024	56.20	57.73	56.20	57.55	57.17	635,000
May 8, 2024	55.76	56.42	55.76	56.22	55.85	433,600
May 7, 2024	55.76	56.70	55.76	56.27	55.90	631,900
May 6, 2024	56.51	56.95	55.75	55.79	55.42	649,000
May 3, 2024	57.04	57.19	55.36	55.90	55.53	858,000
May 2, 2024	54.73	56.49	54.41	56.46	56.09	1,135,800
May 1, 2024	54.11	55.03	53.75	54.19	53.83	815,400
Apr 30, 2024	54.44	54.67	53.65	53.74	53.39	967,300
Apr 29, 2024	53.59	55.11	53.59	54.87	54.51	649,600
Apr 26, 2024	53.91	54.37	53.44	53.48	53.13	530,900
Apr 25, 2024	53.16	53.81	52.60	53.71	53.36	763,100
Apr 24, 2024	54.64	55.00	53.43	53.70	53.35	687,800
Apr 23, 2024	54.07	54.55	53.27	54.45	54.09	849,800
Apr 22, 2024	55.13	55.69	54.59	55.10	54.74	494,000
Apr 19, 2024	55.15	55.90	54.55	55.21	54.85	599,900
Apr 18, 2024	56.11	56.25	54.96	55.28	54.92	720,300
Apr 17, 2024	56.19	56.80	55.73	55.87	55.50	1,019,700
Apr 16, 2024	55.07	55.47	54.31	55.23	54.87	507,200
Apr 15, 2024	55.80	56.22	55.05	55.76	55.39	662,900
Apr 12, 2024	56.46	56.75	55.01	55.20	54.84	644,000
Apr 11, 2024	57.28	57.28	56.31	56.56	56.19	628,500
Apr 10, 2024	57.16	57.81	56.30	57.22	56.84	705,300
Apr 9, 2024	58.83	58.99	57.78	58.25	57.87	877,600
Apr 8, 2024	58.47	58.48	57.56	57.82	57.44	666,400
Apr 5, 2024	57.26	57.98	56.91	57.88	57.50	492,300
Apr 4, 2024	58.56	58.56	56.94	57.42	57.04	1,045,300
Apr 3, 2024	58.22	58.63	57.61	57.99	57.61	894,600
Apr 2, 2024	58.46	58.94	57.92	58.34	57.96	891,100
Apr 1, 2024	58.74	59.07	58.54	58.74	58.35	839,300
Mar 28, 2024	0.18 Dividend
Mar 28, 2024	58.03	58.97	57.79	58.77	58.38	1,095,600
Mar 27, 2024	57.66	58.30	57.51	58.28	57.72	788,100
Mar 26, 2024	58.54	58.76	57.22	57.30	56.75	976,300
Mar 25, 2024	58.13	59.16	58.01	58.35	57.79	910,500
Mar 22, 2024	58.86	59.40	57.70	57.87	57.31	1,534,200
Mar 21, 2024	58.00	59.81	55.50	59.00	58.43	3,008,000
Mar 20, 2024	55.14	56.32	54.93	56.01	55.47	1,483,300
Mar 19, 2024	54.03	54.99	54.03	54.50	53.97	748,800
Mar 18, 2024	54.07	54.39	53.76	53.80	53.28	855,800
Mar 15, 2024	52.80	54.16	52.80	53.93	53.41	2,417,500
Mar 14, 2024	52.44	53.20	52.12	53.19	52.68	994,600
Mar 13, 2024	52.91	53.49	52.38	52.73	52.22	648,300
Mar 12, 2024	52.77	53.13	52.06	52.83	52.32	687,400
Mar 11, 2024	53.72	53.72	51.63	52.48	51.97	1,018,100
Mar 8, 2024	54.03	54.37	53.73	54.10	53.58	827,800
Mar 7, 2024	53.10	54.03	53.09	53.65	53.13	706,200
Mar 6, 2024	53.32	53.92	52.53	52.64	52.13	951,700
Mar 5, 2024	52.76	54.38	52.76	53.07	52.56	776,000
Mar 4, 2024	54.06	54.45	52.78	53.05	52.54	791,300
Mar 1, 2024	54.00	54.64	53.21	53.60	53.08	1,043,100
Feb 29, 2024	54.45	54.45	53.54	54.00	53.48	638,300
Feb 28, 2024	53.98	54.38	53.78	54.19	53.67	462,100
Feb 27, 2024	55.14	55.20	54.24	54.57	54.04	452,100
Feb 26, 2024	54.24	55.11	54.24	54.80	54.27	435,000
Feb 23, 2024	53.87	54.90	53.55	54.69	54.16	680,000
Feb 22, 2024	53.21	54.03	52.71	53.87	53.35	870,000
Feb 21, 2024	54.67	54.75	53.07	53.66	53.14	847,700
Feb 20, 2024	54.12	55.14	53.96	54.83	54.30	733,000
Feb 16, 2024	55.12	56.08	54.99	55.03	54.50	790,800
Feb 15, 2024	53.87	55.42	53.44	55.13	54.60	805,500
Feb 14, 2024	52.74	53.84	52.33	53.38	52.87	972,500
Feb 13, 2024	52.89	53.12	51.71	52.40	51.89	823,000
Feb 12, 2024	53.88	54.79	53.88	54.18	53.66	733,700
Feb 9, 2024	53.78	54.41	53.75	54.11	53.59	813,000
Feb 8, 2024	52.80	53.89	52.62	53.80	53.28	1,098,200
Feb 7, 2024	51.00	53.16	50.51	53.10	52.59	1,385,300
Feb 6, 2024	50.18	50.96	50.18	50.95	50.46	655,800
Feb 5, 2024	50.15	50.57	49.60	50.25	49.77	894,500
Feb 2, 2024	51.33	51.56	50.52	51.06	50.57	1,040,100
Feb 1, 2024	52.42	52.85	51.46	51.87	51.37	1,013,100
Jan 31, 2024	52.90	53.49	52.22	52.22	51.72	958,000
Jan 30, 2024	51.98	53.13	51.82	52.92	52.41	926,500
Jan 29, 2024	51.64	52.31	51.12	52.28	51.78	698,900
Jan 26, 2024	52.19	52.51	51.36	51.75	51.25	957,200
Jan 25, 2024	52.24	52.37	51.42	51.84	51.34	1,065,900
Jan 24, 2024	51.84	52.21	51.48	51.80	51.30	2,471,600
Jan 23, 2024	51.62	51.72	50.95	51.19	50.70	1,995,700
Jan 22, 2024	49.88	50.78	49.88	50.76	50.27	1,090,200
Jan 19, 2024	50.34	50.47	48.95	49.90	49.42	1,200,500
Jan 18, 2024	50.57	50.63	49.65	50.20	49.72	1,172,600
Jan 17, 2024	0.16 Dividend
Jan 17, 2024	48.75	50.31	48.74	50.13	49.65	950,300
Jan 16, 2024	50.01	50.35	49.65	49.76	49.12	1,246,400

STLD Steel Dynamics, Inc.

123.52

+0.20%

ZEUS Olympic Steel, Inc.

32.85

+1.08%

RS Reliance, Inc.

277.76

+1.08%

WS Worthington Steel, Inc.

29.70

+1.57%

MT ArcelorMittal S.A.

22.44

+0.67%

RDUS Radius Recycling, Inc.

11.35

-0.53%

USAP Universal Stainless & Alloy Products, Inc.

44.71

+0.49%

PKX POSCO Holdings Inc.

44.60

+0.41%

GGB Gerdau S.A.

2.7800

+0.36%

NUE Nucor Corporation

121.75

-0.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Commercial Metals Company (CMC)

Related Tickers