NYSE : CMC
Commercial Metals Company — Price history
Industrials · Metal Fabrication · United States
Last price 63.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Commercial Metals Company (CMC) closed at 65.97 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65 | 67.44 | 64.51 | 65.97 | 323,647 | +3.11% |
| 2026-10-30 | 65.04 | 65.69 | 63.31 | 63.98 | 834,107 | -2.62% |
| 2026-10-29 | 64.73 | 66.3 | 64.335 | 65.7 | 1,050,986 | +2.40% |
| 2026-10-28 | 63.3 | 64.26 | 61.83 | 64.16 | 1,016,701 | +1.18% |
| 2026-10-27 | 63.13 | 64.13 | 62.63 | 63.61 | 801,924 | +1.91% |
| 2026-10-26 | 63.18 | 63.61 | 61.4 | 62.42 | 1,014,932 | -0.56% |
| 2026-10-23 | 63.1 | 63.95 | 62.58 | 62.77 | 1,020,594 | -1.60% |
| 2026-10-22 | 63.49 | 64.38 | 61.865 | 63.79 | 1,383,350 | -0.72% |
| 2026-10-21 | 64.61 | 65.08 | 63.651 | 64.25 | 1,113,670 | -0.62% |
| 2026-10-20 | 63.49 | 66.04 | 63 | 64.65 | 1,169,025 | +0.17% |
| 2026-10-19 | 65.79 | 66.25 | 64.05 | 64.54 | 1,391,012 | -0.68% |
| 2026-10-16 | 66.19 | 67.97 | 64.21 | 64.98 | 1,641,617 | -0.60% |
| 2026-10-15 | 69.38 | 69.5 | 64.63 | 65.37 | 2,322,213 | +0.12% |
| 2026-10-14 | 64 | 65.52 | 64 | 65.29 | 1,578,442 | +0.80% |
| 2026-10-13 | 64.25 | 64.99 | 63.09 | 64.77 | 1,399,700 | +1.08% |
| 2026-10-12 | 63.5 | 65.115 | 63.5 | 64.08 | 1,226,216 | +0.30% |
| 2026-10-09 | 63.71 | 64.625 | 62.781 | 63.89 | 1,218,012 | +1.25% |
| 2026-10-08 | 62.46 | 63.84 | 62.46 | 63.1 | 785,791 | -0.24% |
| 2026-10-07 | 63.84 | 64.061 | 62.7 | 63.25 | 808,944 | -2.56% |
| 2026-10-06 | 66.11 | 66.11 | 64.78 | 64.91 | 912,834 | -0.92% |
| 2026-10-05 | 63.92 | 66.86 | 63.012 | 65.51 | 1,425,357 | +3.04% |
| 2026-10-02 | 63.34 | 64.22 | 63.15 | 63.58 | 917,705 | +1.37% |
| 2026-10-01 | 61.15 | 62.74 | 60.63 | 62.72 | 1,076,080 | +1.00% |
| 2026-09-30 | 62.19 | 62.73 | 61.823 | 62.1 | 1,133,646 | +0.08% |
| 2026-09-29 | 64.37 | 64.4 | 61.32 | 62.05 | 1,285,505 | -3.78% |
| 2026-09-28 | 64.48 | 65.7 | 63.94 | 64.49 | 1,410,724 | -1.89% |
| 2026-09-25 | 64.27 | 66.03 | 64.16 | 65.73 | 959,631 | +2.35% |
| 2026-09-24 | 64.49 | 65.25 | 63.98 | 64.22 | 886,522 | -0.68% |
| 2026-09-23 | 64.34 | 65.315 | 63.9 | 64.66 | 670,235 | -0.52% |
| 2026-09-22 | 64.78 | 65.29 | 64.065 | 65 | 1,099,488 | +1.59% |
| 2026-09-21 | 64.94 | 64.94 | 63.98 | 63.98 | 1,055,632 | -0.81% |
| 2026-09-18 | 66.69 | 66.69 | 64.43 | 64.5 | 3,207,966 | -3.87% |
| 2026-09-17 | 67.11 | 67.92 | 66.82 | 67.1 | 781,800 | +1.94% |
| 2026-09-16 | 65.79 | 67.3 | 64.85 | 65.82 | 962,759 | +0.97% |
| 2026-09-15 | 65.51 | 65.595 | 64.71 | 65.19 | 1,040,717 | +0.31% |
| 2026-09-14 | 65.6 | 66.701 | 64.92 | 64.99 | 1,093,407 | -3.25% |
| 2026-09-11 | 67.56 | 67.56 | 64.881 | 67.17 | 1,187,981 | +0.83% |
| 2026-09-10 | 67.77 | 68.15 | 66.44 | 66.62 | 987,181 | -3.42% |
| 2026-09-09 | 69.82 | 70.52 | 68.47 | 68.98 | 880,195 | -2.52% |
| 2026-09-08 | 70.29 | 71.805 | 70.21 | 70.76 | 1,082,032 | +0.68% |
| 2026-09-04 | 69.01 | 70.38 | 68.4 | 70.28 | 730,988 | +2.23% |
| 2026-09-03 | 70 | 70 | 67.907 | 68.75 | 595,825 | -0.58% |
| 2026-09-02 | 67.7 | 69.78 | 67.51 | 69.15 | 1,277,758 | +2.99% |
| 2026-09-01 | 66.41 | 68.02 | 65.712 | 67.14 | 677,224 | -0.49% |
| 2026-08-31 | 67.74 | 68.4 | 66.91 | 67.47 | 790,923 | -0.24% |
| 2026-08-28 | 68.9 | 69.65 | 67.47 | 67.63 | 643,570 | -1.64% |
| 2026-08-27 | 68.18 | 68.88 | 67.825 | 68.76 | 907,401 | +0.51% |
| 2026-08-26 | 67.2 | 68.495 | 66.895 | 68.41 | 1,132,318 | +2.33% |
| 2026-08-25 | 65.6 | 67.18 | 64.54 | 66.85 | 1,129,813 | +3.05% |
| 2026-08-24 | 67.41 | 68.7 | 64.39 | 64.87 | 1,492,213 | -2.17% |
| 2026-08-21 | 66.5 | 67.81 | 65.51 | 66.31 | 1,424,274 | +1.58% |
| 2026-08-20 | 66.82 | 67.125 | 65.13 | 65.28 | 1,481,623 | -4.23% |
| 2026-08-19 | 71.82 | 72.59 | 66.13 | 68.16 | 2,324,446 | -3.97% |
| 2026-08-18 | 72.01 | 72.1 | 69.93 | 70.98 | 735,380 | -2.41% |
| 2026-08-17 | 71.35 | 72.82 | 70.81 | 72.73 | 859,840 | +1.54% |
| 2026-08-14 | 72.5 | 72.68 | 71.34 | 71.63 | 720,686 | -0.69% |
| 2026-08-13 | 72.97 | 73.55 | 71.83 | 72.13 | 830,036 | -0.29% |
| 2026-08-12 | 72.83 | 72.93 | 71.365 | 72.34 | 945,464 | +0.42% |
| 2026-08-11 | 73.5 | 74.17 | 71.95 | 72.04 | 955,284 | -1.60% |
| 2026-08-10 | 74.63 | 75.09 | 72.94 | 73.21 | 1,670,928 | -2.56% |
| 2026-08-07 | 73.78 | 75.52 | 73.29 | 75.13 | 897,154 | +1.95% |
| 2026-08-06 | 75.95 | 76.835 | 73.64 | 73.69 | 1,058,741 | -2.62% |
| 2026-08-05 | 74.5 | 76.04 | 73.79 | 75.67 | 1,588,632 | +4.19% |
| 2026-08-04 | 70.91 | 73.01 | 70.38 | 72.63 | 1,089,932 | +3.45% |
| 2026-08-03 | 68.5 | 70.23 | 67.55 | 70.21 | 747,876 | +2.17% |
| 2026-07-31 | 68.37 | 69.28 | 67.95 | 68.72 | 985,783 | +0.45% |
| 2026-07-30 | 69.17 | 69.3 | 67.66 | 68.41 | 887,784 | +0.47% |
| 2026-07-29 | 70.2 | 70.853 | 67.31 | 68.09 | 1,133,578 | -3.38% |
| 2026-07-28 | 68.11 | 71.09 | 68.11 | 70.47 | 1,103,907 | +3.57% |
| 2026-07-27 | 69 | 69.658 | 67.34 | 68.04 | 819,532 | -1.32% |
| 2026-07-24 | 68.71 | 69.64 | 68.06 | 68.95 | 856,158 | +1.34% |
| 2026-07-23 | 67.89 | 69.34 | 67.605 | 68.04 | 1,081,718 | -0.04% |
| 2026-07-22 | 67.58 | 68.85 | 67.07 | 68.07 | 1,217,240 | +0.55% |
| 2026-07-21 | 66.44 | 67.893 | 66.31 | 67.7 | 1,195,934 | +3.33% |
| 2026-07-20 | 66.88 | 66.98 | 64.74 | 65.52 | 976,485 | -1.34% |
| 2026-07-17 | 65.17 | 67.13 | 65.06 | 66.41 | 1,253,779 | +0.02% |
| 2026-07-16 | 66.51 | 67.4 | 66.05 | 66.4 | 1,286,002 | -1.50% |
| 2026-07-15 | 66.67 | 67.7 | 65.995 | 67.41 | 1,541,899 | +1.84% |
| 2026-07-14 | 65.02 | 66.28 | 64.3 | 66.19 | 1,401,736 | +3.96% |
| 2026-07-13 | 62.9 | 63.97 | 62.9 | 63.67 | 995,076 | +1.64% |
| 2026-07-10 | 60.64 | 62.99 | 60.57 | 62.64 | 1,099,035 | +4.19% |
| 2026-07-09 | 62.33 | 62.625 | 59.96 | 60.12 | 1,049,235 | -3.16% |
| 2026-07-08 | 61.5 | 62.53 | 61.33 | 62.08 | 1,135,673 | +0.81% |
| 2026-07-07 | 62.33 | 62.54 | 61.125 | 61.58 | 1,246,292 | -1.79% |
| 2026-07-06 | 62.4 | 63.025 | 61.73 | 62.7 | 1,337,914 | +1.90% |
| 2026-07-02 | 61.83 | 62.39 | 60.92 | 61.73 | 1,554,734 | +0.85% |
| 2026-07-01 | 62.24 | 62.85 | 61.05 | 61.21 | 1,855,564 | -2.45% |
| 2026-06-30 | 65.14 | 65.22 | 62.37 | 62.75 | 2,093,478 | -2.91% |
| 2026-06-29 | 68.36 | 69.16 | 64.02 | 64.63 | 2,421,131 | -6.60% |
| 2026-06-26 | 73.03 | 73.07 | 67.77 | 69.2 | 5,020,435 | -6.60% |
| 2026-06-25 | 72.47 | 74.41 | 72.12 | 74.09 | 1,763,172 | +3.94% |
| 2026-06-24 | 71.26 | 72.865 | 70.51 | 71.28 | 1,671,338 | +0.20% |
| 2026-06-23 | 71.62 | 72.85 | 70.76 | 71.14 | 1,395,632 | -2.93% |
| 2026-06-22 | 72.63 | 73.58 | 72.37 | 73.29 | 1,063,832 | +1.29% |
| 2026-06-18 | 73.73 | 73.79 | 72.29 | 72.36 | 2,632,125 | -1.17% |
| 2026-06-17 | 76.44 | 76.7 | 73 | 73.22 | 1,249,279 | -4.52% |
| 2026-06-16 | 77.77 | 79.25 | 76.415 | 76.69 | 997,199 | -0.44% |
| 2026-06-15 | 79.49 | 79.91 | 76.98 | 77.03 | 916,407 | -0.94% |
| 2026-06-12 | 78.75 | 79.84 | 77.325 | 77.76 | 926,475 | +0.01% |
| 2026-06-11 | 74.62 | 77.9 | 74.26 | 77.75 | 785,506 | +5.68% |
| 2026-06-10 | 75.3 | 75.91 | 73.35 | 73.57 | 1,055,320 | -2.89% |
| 2026-06-09 | 74.78 | 76.12 | 73.18 | 75.76 | 800,339 | +3.02% |
| 2026-06-08 | 74.58 | 75.16 | 73.17 | 73.54 | 1,472,169 | -0.82% |
| 2026-06-05 | 75.56 | 76.235 | 73.35 | 74.15 | 1,097,216 | -2.78% |
| 2026-06-04 | 75.17 | 77.21 | 75 | 76.27 | 1,228,297 | -0.40% |
| 2026-06-03 | 75.97 | 77.1 | 75.68 | 76.58 | 883,282 | -0.01% |
| 2026-06-02 | 75.84 | 77.5 | 75.675 | 76.59 | 941,663 | +1.11% |
| 2026-06-01 | 75 | 76.66 | 74.02 | 75.75 | 1,217,179 | -0.39% |
| 2026-05-29 | 78.23 | 78.23 | 75.58 | 76.05 | 1,298,144 | -1.21% |
| 2026-05-28 | 75.81 | 77.75 | 74.985 | 76.98 | 1,230,806 | +0.54% |
| 2026-05-27 | 74.06 | 76.87 | 73.69 | 76.57 | 1,338,510 | +3.85% |
| 2026-05-26 | 72.21 | 74.121 | 72 | 73.73 | 677,706 | +2.55% |
| 2026-05-22 | 70.93 | 72.14 | 70.72 | 71.9 | 895,798 | +1.70% |
| 2026-05-21 | 70.51 | 71.69 | 69.75 | 70.7 | 847,471 | -0.53% |
| 2026-05-20 | 69.99 | 71.25 | 69.081 | 71.08 | 687,742 | +2.52% |
| 2026-05-19 | 69.57 | 69.63 | 67.6 | 69.33 | 922,031 | -1.06% |
| 2026-05-18 | 71.42 | 71.92 | 69.55 | 70.07 | 869,181 | -1.66% |
| 2026-05-15 | 70.86 | 71.73 | 69.95 | 71.25 | 1,297,684 | -2.06% |
| 2026-05-14 | 72.9 | 73.42 | 71.59 | 72.75 | 1,021,043 | +3.44% |
| 2026-05-13 | 69.86 | 71.23 | 69.59 | 70.33 | 778,948 | +0.95% |