Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
65.18
-3.09 (-4.53%)
At close: Mar 6, 2026, 4:00 PM EST
65.20
+0.02 (0.03%)
After-hours: Mar 6, 2026, 7:36 PM EST
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66.11 | 66.87 | 64.36 | 65.18 | 65.18 | -4.53% | 1,383,160 |
| Mar 5, 2026 | 70.15 | 70.68 | 67.67 | 68.27 | 68.27 | -4.14% | 1,917,416 |
| Mar 4, 2026 | 72.36 | 73.05 | 71.19 | 71.22 | 71.22 | -0.54% | 1,190,666 |
| Mar 3, 2026 | 71.11 | 72.22 | 69.33 | 71.61 | 71.61 | -2.70% | 1,257,295 |
| Mar 2, 2026 | 72.26 | 73.71 | 71.72 | 73.60 | 73.60 | 0.41% | 1,258,438 |
| Feb 27, 2026 | 74.10 | 74.12 | 72.36 | 73.30 | 73.30 | -2.15% | 962,408 |
| Feb 26, 2026 | 74.68 | 75.48 | 73.88 | 74.91 | 74.91 | 0.44% | 768,177 |
| Feb 25, 2026 | 74.83 | 75.08 | 73.76 | 74.58 | 74.58 | 0.57% | 857,408 |
| Feb 24, 2026 | 75.53 | 76.02 | 74.06 | 74.16 | 74.16 | -1.96% | 887,392 |
| Feb 23, 2026 | 76.29 | 77.20 | 74.44 | 75.64 | 75.64 | -1.51% | 1,180,666 |
| Feb 20, 2026 | 77.51 | 77.98 | 75.14 | 76.80 | 76.80 | -1.11% | 1,529,944 |
| Feb 19, 2026 | 77.36 | 78.63 | 77.14 | 77.66 | 77.66 | -1.31% | 968,433 |
| Feb 18, 2026 | 79.40 | 80.88 | 77.86 | 78.69 | 78.69 | -0.67% | 1,111,166 |
| Feb 17, 2026 | 79.04 | 79.47 | 77.39 | 79.22 | 79.22 | -0.53% | 902,687 |
| Feb 13, 2026 | 78.32 | 80.20 | 75.49 | 79.64 | 79.64 | -0.15% | 1,355,235 |
| Feb 12, 2026 | 83.51 | 84.63 | 79.56 | 79.76 | 79.76 | -4.15% | 1,671,828 |
| Feb 11, 2026 | 83.50 | 84.87 | 82.58 | 83.21 | 83.21 | 0.25% | 996,229 |
| Feb 10, 2026 | 82.58 | 83.32 | 81.97 | 83.00 | 83.00 | 0.04% | 1,117,105 |
| Feb 9, 2026 | 82.97 | 83.50 | 82.10 | 82.97 | 82.97 | -0.02% | 708,896 |
| Feb 6, 2026 | 81.61 | 83.26 | 81.61 | 82.99 | 82.99 | 3.02% | 776,211 |
| Feb 5, 2026 | 81.67 | 82.33 | 80.00 | 80.56 | 80.56 | -2.59% | 1,003,999 |
| Feb 4, 2026 | 83.11 | 84.12 | 80.25 | 82.70 | 82.70 | 1.01% | 1,423,102 |
| Feb 3, 2026 | 79.97 | 81.95 | 79.95 | 81.87 | 81.87 | 1.85% | 1,052,261 |
| Feb 2, 2026 | 76.64 | 80.65 | 76.37 | 80.38 | 80.38 | 4.57% | 1,435,710 |
| Jan 30, 2026 | 76.54 | 77.96 | 75.69 | 76.87 | 76.87 | -1.40% | 1,528,331 |
| Jan 29, 2026 | 76.23 | 77.96 | 75.12 | 77.96 | 77.96 | 3.88% | 1,267,432 |
| Jan 28, 2026 | 76.69 | 77.20 | 74.66 | 75.05 | 75.05 | -1.90% | 1,328,193 |
| Jan 27, 2026 | 76.04 | 77.02 | 75.21 | 76.50 | 76.50 | 0.50% | 804,968 |
| Jan 26, 2026 | 78.37 | 78.76 | 75.79 | 76.12 | 76.12 | -1.81% | 1,378,149 |
| Jan 23, 2026 | 77.20 | 77.63 | 76.02 | 77.52 | 77.52 | 0.19% | 1,010,604 |
| Jan 22, 2026 | 78.38 | 79.61 | 77.19 | 77.37 | 77.37 | -0.63% | 1,724,176 |
| Jan 21, 2026 | 76.44 | 78.39 | 76.33 | 77.86 | 77.86 | 3.37% | 1,666,142 |
| Jan 20, 2026 | 73.35 | 75.63 | 73.00 | 75.32 | 75.32 | 1.21% | 1,398,514 |
| Jan 16, 2026 | 75.55 | 75.98 | 73.40 | 74.42 | 74.42 | -1.82% | 1,256,998 |
| Jan 15, 2026 | 74.49 | 76.21 | 74.31 | 75.80 | 75.62 | 2.07% | 1,167,603 |
| Jan 14, 2026 | 74.24 | 75.23 | 73.70 | 74.26 | 74.08 | - | 1,286,121 |
| Jan 13, 2026 | 73.46 | 74.85 | 73.30 | 74.26 | 74.08 | 1.74% | 1,342,973 |
| Jan 12, 2026 | 72.46 | 73.00 | 70.95 | 72.99 | 72.82 | 0.73% | 1,464,694 |
| Jan 9, 2026 | 70.63 | 72.93 | 70.27 | 72.46 | 72.29 | 2.62% | 1,350,386 |
| Jan 8, 2026 | 71.54 | 74.42 | 69.45 | 70.61 | 70.44 | -3.56% | 2,487,207 |
| Jan 7, 2026 | 74.61 | 74.61 | 72.64 | 73.22 | 73.05 | -1.86% | 1,449,897 |
| Jan 6, 2026 | 72.83 | 75.03 | 72.50 | 74.61 | 74.43 | 2.64% | 1,886,013 |
| Jan 5, 2026 | 72.92 | 73.89 | 72.01 | 72.69 | 72.52 | 1.25% | 1,435,051 |
| Jan 2, 2026 | 70.10 | 72.06 | 69.54 | 71.79 | 71.62 | 3.71% | 1,003,148 |
| Dec 31, 2025 | 69.92 | 70.07 | 69.03 | 69.22 | 69.06 | -0.97% | 841,117 |
| Dec 30, 2025 | 71.19 | 71.19 | 69.86 | 69.90 | 69.73 | -0.92% | 857,218 |
| Dec 29, 2025 | 70.74 | 71.04 | 70.28 | 70.55 | 70.38 | -0.97% | 815,925 |
| Dec 26, 2025 | 70.92 | 71.32 | 70.68 | 71.24 | 71.07 | 0.71% | 463,772 |
| Dec 24, 2025 | 70.44 | 71.10 | 69.86 | 70.74 | 70.57 | 0.44% | 364,424 |
| Dec 23, 2025 | 70.65 | 70.95 | 70.20 | 70.43 | 70.26 | -0.06% | 559,163 |
| Dec 22, 2025 | 70.46 | 71.02 | 69.73 | 70.47 | 70.30 | 1.41% | 955,490 |
| Dec 19, 2025 | 68.94 | 69.92 | 68.48 | 69.49 | 69.32 | -0.19% | 3,007,329 |
| Dec 18, 2025 | 70.18 | 70.74 | 69.56 | 69.62 | 69.45 | -0.54% | 1,479,259 |
| Dec 17, 2025 | 70.15 | 71.71 | 69.51 | 70.00 | 69.83 | -1.44% | 1,363,555 |
| Dec 16, 2025 | 71.06 | 71.47 | 70.08 | 71.02 | 70.85 | -0.35% | 1,191,484 |
| Dec 15, 2025 | 70.69 | 71.32 | 69.20 | 71.27 | 71.10 | 1.01% | 1,111,375 |
| Dec 12, 2025 | 71.50 | 71.99 | 69.96 | 70.56 | 70.39 | -1.12% | 900,141 |
| Dec 11, 2025 | 69.55 | 71.51 | 69.38 | 71.36 | 71.19 | 2.57% | 969,847 |
| Dec 10, 2025 | 67.68 | 69.83 | 66.67 | 69.57 | 69.40 | 5.12% | 1,303,704 |
| Dec 9, 2025 | 66.05 | 66.69 | 65.90 | 66.18 | 66.02 | -0.87% | 830,424 |
| Dec 8, 2025 | 66.90 | 67.52 | 66.12 | 66.76 | 66.60 | -0.15% | 843,268 |
| Dec 5, 2025 | 66.77 | 68.35 | 66.03 | 66.86 | 66.70 | 2.50% | 1,643,362 |
| Dec 4, 2025 | 65.33 | 65.83 | 64.33 | 65.23 | 65.08 | -0.96% | 597,755 |
| Dec 3, 2025 | 63.57 | 65.94 | 63.57 | 65.86 | 65.70 | 3.62% | 803,229 |
| Dec 2, 2025 | 64.56 | 64.56 | 63.43 | 63.56 | 63.41 | -0.81% | 598,778 |
| Dec 1, 2025 | 63.00 | 64.50 | 63.00 | 64.08 | 63.93 | 0.47% | 699,103 |
| Nov 28, 2025 | 63.91 | 64.00 | 63.21 | 63.78 | 63.63 | -0.16% | 418,593 |
| Nov 26, 2025 | 62.62 | 63.98 | 62.62 | 63.88 | 63.73 | 2.00% | 947,185 |
| Nov 25, 2025 | 60.45 | 62.77 | 60.28 | 62.63 | 62.48 | 4.00% | 1,047,369 |
| Nov 24, 2025 | 58.72 | 60.44 | 58.61 | 60.22 | 60.08 | 1.52% | 1,373,544 |
| Nov 21, 2025 | 57.72 | 60.31 | 57.01 | 59.32 | 59.18 | 3.44% | 1,029,907 |
| Nov 20, 2025 | 58.50 | 59.30 | 57.19 | 57.35 | 57.21 | -0.52% | 932,073 |
| Nov 19, 2025 | 58.05 | 58.87 | 57.13 | 57.65 | 57.51 | -0.36% | 723,593 |
| Nov 18, 2025 | 58.32 | 59.33 | 57.38 | 57.86 | 57.72 | -1.65% | 1,120,493 |
| Nov 17, 2025 | 58.50 | 60.24 | 58.06 | 58.83 | 58.69 | -0.25% | 892,972 |
| Nov 14, 2025 | 58.25 | 59.46 | 58.22 | 58.98 | 58.84 | -0.92% | 584,798 |
| Nov 13, 2025 | 61.13 | 61.59 | 59.07 | 59.53 | 59.39 | -2.97% | 774,138 |
| Nov 12, 2025 | 59.39 | 61.67 | 59.30 | 61.35 | 61.20 | 3.70% | 1,347,775 |
| Nov 11, 2025 | 59.70 | 60.11 | 58.61 | 59.16 | 59.02 | -0.95% | 691,475 |
| Nov 10, 2025 | 59.48 | 60.02 | 58.83 | 59.73 | 59.59 | 1.63% | 1,033,436 |
| Nov 7, 2025 | 57.27 | 58.90 | 57.27 | 58.77 | 58.63 | 2.32% | 942,346 |
| Nov 6, 2025 | 57.30 | 58.34 | 57.07 | 57.44 | 57.30 | 0.10% | 683,921 |
| Nov 5, 2025 | 56.60 | 58.83 | 55.97 | 57.38 | 57.24 | 1.52% | 1,081,517 |
| Nov 4, 2025 | 57.02 | 57.42 | 56.47 | 56.52 | 56.39 | -3.24% | 879,598 |
| Nov 3, 2025 | 59.03 | 59.26 | 57.92 | 58.41 | 58.27 | -1.60% | 946,105 |
| Oct 31, 2025 | 59.51 | 60.13 | 59.05 | 59.36 | 59.22 | -0.90% | 923,926 |
| Oct 30, 2025 | 60.13 | 60.72 | 59.28 | 59.90 | 59.76 | -1.85% | 1,124,841 |
| Oct 29, 2025 | 60.00 | 62.00 | 59.02 | 61.03 | 60.71 | 0.89% | 1,769,767 |
| Oct 28, 2025 | 60.60 | 60.80 | 59.51 | 60.49 | 60.17 | 0.13% | 1,692,997 |
| Oct 27, 2025 | 61.32 | 61.72 | 60.10 | 60.41 | 60.09 | -1.10% | 1,787,055 |
| Oct 24, 2025 | 62.33 | 62.38 | 61.02 | 61.08 | 60.76 | 0.34% | 1,256,490 |
| Oct 23, 2025 | 60.30 | 61.39 | 60.11 | 60.87 | 60.55 | 1.93% | 1,353,363 |
| Oct 22, 2025 | 61.55 | 62.00 | 59.57 | 59.72 | 59.40 | -3.76% | 1,339,338 |
| Oct 21, 2025 | 58.01 | 62.17 | 57.84 | 62.05 | 61.72 | 5.85% | 2,247,369 |
| Oct 20, 2025 | 58.31 | 59.40 | 58.09 | 58.62 | 58.31 | 2.16% | 2,202,413 |
| Oct 17, 2025 | 56.14 | 58.61 | 55.70 | 57.38 | 57.07 | 3.67% | 2,612,817 |
| Oct 16, 2025 | 57.87 | 59.99 | 53.08 | 55.35 | 55.06 | -7.26% | 4,015,278 |
| Oct 15, 2025 | 61.00 | 61.00 | 58.59 | 59.68 | 59.36 | -1.24% | 1,866,373 |
| Oct 14, 2025 | 57.83 | 60.67 | 57.67 | 60.43 | 60.11 | 2.25% | 1,415,424 |
| Oct 13, 2025 | 58.24 | 59.67 | 57.62 | 59.10 | 58.79 | 3.74% | 1,487,696 |