NYSE - Delayed Quote USD

Commercial Metals Company (CMC)

Compare
60.44 +0.72 (+1.21%)
At close: November 21 at 4:00 PM EST
60.44 0.00 (0.00%)
After hours: November 21 at 5:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 12, 2024 50.97 51.48 49.81 50.08 49.44 778,200
Jan 11, 2024 50.83 51.17 49.79 50.77 50.12 1,521,500
Jan 10, 2024 49.07 49.73 49.01 49.38 48.75 1,601,500
Jan 9, 2024 51.20 51.43 49.24 49.34 48.71 1,507,900
Jan 8, 2024 49.51 52.14 49.06 51.83 51.17 2,046,400
Jan 5, 2024 48.01 48.76 47.77 48.22 47.60 1,240,800
Jan 4, 2024 49.17 49.17 48.16 48.29 47.67 1,050,300
Jan 3, 2024 49.59 49.77 48.91 48.93 48.30 1,087,100
Jan 2, 2024 49.72 50.88 49.57 50.18 49.54 687,200
Dec 29, 2023 50.41 50.62 50.01 50.04 49.40 679,400
Dec 28, 2023 50.88 51.11 50.25 50.55 49.90 576,500
Dec 27, 2023 51.16 51.56 50.77 50.96 50.31 585,400
Dec 26, 2023 50.89 51.37 50.80 51.12 50.46 582,400
Dec 22, 2023 50.00 51.03 49.96 50.76 50.11 808,700
Dec 21, 2023 49.29 49.93 49.01 49.86 49.22 968,600
Dec 20, 2023 48.48 49.78 48.09 48.66 48.04 1,104,800
Dec 19, 2023 47.75 49.02 47.54 48.65 48.03 1,105,800
Dec 18, 2023 48.90 49.03 47.46 47.49 46.88 991,500
Dec 15, 2023 47.95 49.04 47.51 47.94 47.33 2,921,500
Dec 14, 2023 48.00 48.94 47.27 47.42 46.81 1,276,800
Dec 13, 2023 46.02 47.64 45.87 47.28 46.67 1,068,400
Dec 12, 2023 45.95 46.37 45.57 46.09 45.50 738,900
Dec 11, 2023 45.74 46.45 45.55 45.89 45.30 913,600
Dec 8, 2023 46.09 46.88 45.68 45.78 45.19 640,500
Dec 7, 2023 45.48 46.21 45.15 46.09 45.50 940,300
Dec 6, 2023 45.51 46.23 45.41 45.50 44.92 746,700
Dec 5, 2023 45.98 46.00 44.93 45.33 44.75 527,100
Dec 4, 2023 45.97 46.55 45.84 46.15 45.56 540,500
Dec 1, 2023 45.47 46.79 45.02 46.38 45.79 927,500
Nov 30, 2023 44.96 45.89 44.79 45.33 44.75 967,300
Nov 29, 2023 44.66 45.38 44.66 44.87 44.29 835,000
Nov 28, 2023 44.44 44.98 44.11 44.37 43.80 1,099,900
Nov 27, 2023 43.90 44.42 43.52 44.41 43.84 896,900
Nov 24, 2023 44.25 44.30 43.84 44.05 43.49 252,400
Nov 22, 2023 44.37 44.56 43.87 44.07 43.50 596,300

Related Tickers