Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
68.97
-0.56 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
68.97
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.46 | 70.07 | 68.34 | 68.88 | - | -0.93% | 470,278 |
| Apr 27, 2026 | 69.38 | 70.10 | 68.28 | 69.53 | 69.53 | 0.51% | 581,270 |
| Apr 24, 2026 | 68.28 | 69.37 | 67.31 | 69.18 | 69.18 | 1.69% | 740,353 |
| Apr 23, 2026 | 69.75 | 70.80 | 66.81 | 68.03 | 68.03 | -2.17% | 765,232 |
| Apr 22, 2026 | 68.04 | 69.74 | 66.87 | 69.54 | 69.54 | 2.99% | 947,206 |
| Apr 21, 2026 | 67.50 | 70.01 | 67.36 | 67.52 | 67.52 | -0.03% | 1,058,405 |
| Apr 20, 2026 | 65.72 | 67.60 | 65.36 | 67.54 | 67.54 | 2.07% | 687,773 |
| Apr 17, 2026 | 65.32 | 67.50 | 64.75 | 66.17 | 66.17 | 3.33% | 959,178 |
| Apr 16, 2026 | 64.78 | 65.61 | 63.73 | 64.04 | 64.04 | -1.34% | 924,611 |
| Apr 15, 2026 | 65.81 | 66.42 | 64.48 | 64.91 | 64.91 | -1.56% | 877,577 |
| Apr 14, 2026 | 66.36 | 66.98 | 65.67 | 65.94 | 65.94 | -0.47% | 799,708 |
| Apr 13, 2026 | 65.20 | 66.38 | 64.43 | 66.25 | 66.25 | 0.70% | 998,596 |
| Apr 10, 2026 | 66.00 | 66.67 | 65.60 | 65.79 | 65.79 | 0.34% | 987,149 |
| Apr 9, 2026 | 63.93 | 66.05 | 63.16 | 65.57 | 65.57 | 1.96% | 1,551,506 |
| Apr 8, 2026 | 63.87 | 65.43 | 63.48 | 64.31 | 64.31 | 5.13% | 1,444,444 |
| Apr 7, 2026 | 61.25 | 61.78 | 60.41 | 61.17 | 61.17 | -0.16% | 1,052,133 |
| Apr 6, 2026 | 61.18 | 61.55 | 59.98 | 61.27 | 61.27 | -0.84% | 783,889 |
| Apr 2, 2026 | 61.02 | 62.31 | 60.80 | 61.79 | 61.59 | -1.72% | 1,004,307 |
| Apr 1, 2026 | 62.45 | 63.54 | 62.02 | 62.87 | 62.67 | 2.34% | 1,598,618 |
| Mar 31, 2026 | 60.76 | 61.70 | 59.92 | 61.43 | 61.23 | 2.23% | 1,288,957 |
| Mar 30, 2026 | 58.98 | 60.46 | 58.42 | 60.09 | 59.90 | 3.11% | 1,965,519 |
| Mar 27, 2026 | 58.56 | 59.64 | 57.88 | 58.28 | 58.09 | -2.02% | 1,654,292 |
| Mar 26, 2026 | 57.98 | 62.63 | 57.56 | 59.48 | 59.29 | -4.69% | 1,506,667 |
| Mar 25, 2026 | 64.57 | 65.46 | 61.44 | 62.41 | 62.21 | -2.19% | 1,986,084 |
| Mar 24, 2026 | 61.16 | 63.91 | 61.01 | 63.81 | 63.60 | 3.12% | 1,157,760 |
| Mar 23, 2026 | 62.50 | 63.93 | 61.61 | 61.88 | 61.68 | 2.82% | 1,652,718 |
| Mar 20, 2026 | 60.87 | 61.58 | 59.46 | 60.18 | 59.99 | -1.59% | 2,675,885 |
| Mar 19, 2026 | 59.79 | 61.32 | 59.28 | 61.15 | 60.95 | -0.50% | 1,027,898 |
| Mar 18, 2026 | 61.50 | 62.69 | 61.36 | 61.46 | 61.26 | -0.79% | 1,209,532 |
| Mar 17, 2026 | 62.55 | 63.19 | 61.75 | 61.95 | 61.75 | 0.52% | 995,528 |
| Mar 16, 2026 | 62.36 | 62.99 | 61.12 | 61.63 | 61.43 | 0.93% | 1,036,164 |
| Mar 13, 2026 | 62.00 | 63.03 | 60.72 | 61.06 | 60.86 | -1.17% | 1,408,610 |
| Mar 12, 2026 | 64.83 | 65.50 | 61.70 | 61.78 | 61.58 | -7.14% | 1,932,823 |
| Mar 11, 2026 | 65.84 | 66.83 | 65.37 | 66.53 | 66.31 | 0.36% | 1,001,180 |
| Mar 10, 2026 | 65.75 | 68.11 | 65.41 | 66.29 | 66.08 | 0.67% | 1,390,179 |
| Mar 9, 2026 | 63.85 | 66.18 | 62.18 | 65.85 | 65.64 | 1.03% | 1,079,160 |
| Mar 6, 2026 | 66.11 | 66.87 | 64.36 | 65.18 | 64.97 | -4.53% | 1,383,281 |
| Mar 5, 2026 | 70.15 | 70.68 | 67.67 | 68.27 | 68.05 | -4.14% | 1,918,393 |
| Mar 4, 2026 | 72.36 | 73.05 | 71.19 | 71.22 | 70.99 | -0.54% | 1,190,681 |
| Mar 3, 2026 | 71.11 | 72.22 | 69.33 | 71.61 | 71.38 | -2.70% | 1,257,534 |
| Mar 2, 2026 | 72.26 | 73.71 | 71.72 | 73.60 | 73.36 | 0.41% | 1,266,438 |
| Feb 27, 2026 | 74.10 | 74.12 | 72.36 | 73.30 | 73.06 | -2.15% | 962,408 |
| Feb 26, 2026 | 74.68 | 75.48 | 73.88 | 74.91 | 74.67 | 0.44% | 768,177 |
| Feb 25, 2026 | 74.83 | 75.08 | 73.76 | 74.58 | 74.34 | 0.57% | 857,408 |
| Feb 24, 2026 | 75.53 | 76.02 | 74.06 | 74.16 | 73.92 | -1.96% | 887,392 |
| Feb 23, 2026 | 76.29 | 77.20 | 74.44 | 75.64 | 75.40 | -1.51% | 1,180,666 |
| Feb 20, 2026 | 77.51 | 77.98 | 75.14 | 76.80 | 76.55 | -1.11% | 1,529,944 |
| Feb 19, 2026 | 77.36 | 78.63 | 77.14 | 77.66 | 77.41 | -1.31% | 968,433 |
| Feb 18, 2026 | 79.40 | 80.88 | 77.86 | 78.69 | 78.44 | -0.67% | 1,111,166 |
| Feb 17, 2026 | 79.04 | 79.47 | 77.39 | 79.22 | 78.96 | -0.53% | 902,687 |
| Feb 13, 2026 | 78.32 | 80.20 | 75.49 | 79.64 | 79.38 | -0.15% | 1,355,235 |
| Feb 12, 2026 | 83.51 | 84.63 | 79.56 | 79.76 | 79.50 | -4.15% | 1,671,828 |
| Feb 11, 2026 | 83.50 | 84.87 | 82.58 | 83.21 | 82.94 | 0.25% | 996,229 |
| Feb 10, 2026 | 82.58 | 83.32 | 81.97 | 83.00 | 82.73 | 0.04% | 1,117,105 |
| Feb 9, 2026 | 82.97 | 83.50 | 82.10 | 82.97 | 82.70 | -0.02% | 708,896 |
| Feb 6, 2026 | 81.61 | 83.26 | 81.61 | 82.99 | 82.72 | 3.02% | 776,211 |
| Feb 5, 2026 | 81.67 | 82.33 | 80.00 | 80.56 | 80.30 | -2.59% | 1,003,999 |
| Feb 4, 2026 | 83.11 | 84.12 | 80.25 | 82.70 | 82.43 | 1.01% | 1,423,102 |
| Feb 3, 2026 | 79.97 | 81.95 | 79.95 | 81.87 | 81.61 | 1.85% | 1,052,261 |
| Feb 2, 2026 | 76.64 | 80.65 | 76.37 | 80.38 | 80.12 | 4.57% | 1,435,710 |
| Jan 30, 2026 | 76.54 | 77.96 | 75.69 | 76.87 | 76.62 | -1.40% | 1,528,331 |
| Jan 29, 2026 | 76.23 | 77.96 | 75.12 | 77.96 | 77.71 | 3.88% | 1,267,432 |
| Jan 28, 2026 | 76.69 | 77.20 | 74.66 | 75.05 | 74.81 | -1.90% | 1,328,193 |
| Jan 27, 2026 | 76.04 | 77.02 | 75.21 | 76.50 | 76.25 | 0.50% | 804,968 |
| Jan 26, 2026 | 78.37 | 78.76 | 75.79 | 76.12 | 75.87 | -1.81% | 1,378,149 |
| Jan 23, 2026 | 77.20 | 77.63 | 76.02 | 77.52 | 77.27 | 0.19% | 1,010,604 |
| Jan 22, 2026 | 78.38 | 79.61 | 77.19 | 77.37 | 77.12 | -0.63% | 1,724,176 |
| Jan 21, 2026 | 76.44 | 78.39 | 76.33 | 77.86 | 77.61 | 3.37% | 1,666,142 |
| Jan 20, 2026 | 73.35 | 75.63 | 73.00 | 75.32 | 75.08 | 1.21% | 1,398,514 |
| Jan 16, 2026 | 75.55 | 75.98 | 73.40 | 74.42 | 74.18 | -1.82% | 1,256,998 |
| Jan 15, 2026 | 74.49 | 76.21 | 74.31 | 75.80 | 75.38 | 2.07% | 1,167,603 |
| Jan 14, 2026 | 74.24 | 75.23 | 73.70 | 74.26 | 73.84 | - | 1,286,121 |
| Jan 13, 2026 | 73.46 | 74.85 | 73.30 | 74.26 | 73.84 | 1.74% | 1,342,973 |
| Jan 12, 2026 | 72.46 | 73.00 | 70.95 | 72.99 | 72.58 | 0.73% | 1,464,694 |
| Jan 9, 2026 | 70.63 | 72.93 | 70.27 | 72.46 | 72.05 | 2.62% | 1,350,386 |
| Jan 8, 2026 | 71.54 | 74.42 | 69.45 | 70.61 | 70.21 | -3.56% | 2,487,207 |
| Jan 7, 2026 | 74.61 | 74.61 | 72.64 | 73.22 | 72.81 | -1.86% | 1,449,897 |
| Jan 6, 2026 | 72.83 | 75.03 | 72.50 | 74.61 | 74.19 | 2.64% | 1,886,013 |
| Jan 5, 2026 | 72.92 | 73.89 | 72.01 | 72.69 | 72.28 | 1.25% | 1,435,051 |
| Jan 2, 2026 | 70.10 | 72.06 | 69.54 | 71.79 | 71.39 | 3.71% | 1,003,148 |
| Dec 31, 2025 | 69.92 | 70.07 | 69.03 | 69.22 | 68.83 | -0.97% | 841,117 |
| Dec 30, 2025 | 71.19 | 71.19 | 69.86 | 69.90 | 69.51 | -0.92% | 857,218 |
| Dec 29, 2025 | 70.74 | 71.04 | 70.28 | 70.55 | 70.15 | -0.97% | 815,925 |
| Dec 26, 2025 | 70.92 | 71.32 | 70.68 | 71.24 | 70.84 | 0.71% | 463,772 |
| Dec 24, 2025 | 70.44 | 71.10 | 69.86 | 70.74 | 70.34 | 0.44% | 364,424 |
| Dec 23, 2025 | 70.65 | 70.95 | 70.20 | 70.43 | 70.04 | -0.06% | 559,163 |
| Dec 22, 2025 | 70.46 | 71.02 | 69.73 | 70.47 | 70.08 | 1.41% | 955,490 |
| Dec 19, 2025 | 68.94 | 69.92 | 68.48 | 69.49 | 69.10 | -0.19% | 3,007,329 |
| Dec 18, 2025 | 70.18 | 70.74 | 69.56 | 69.62 | 69.23 | -0.54% | 1,479,259 |
| Dec 17, 2025 | 70.15 | 71.71 | 69.51 | 70.00 | 69.61 | -1.44% | 1,363,555 |
| Dec 16, 2025 | 71.06 | 71.47 | 70.08 | 71.02 | 70.62 | -0.35% | 1,191,484 |
| Dec 15, 2025 | 70.69 | 71.32 | 69.20 | 71.27 | 70.87 | 1.01% | 1,111,375 |
| Dec 12, 2025 | 71.50 | 71.99 | 69.96 | 70.56 | 70.16 | -1.12% | 900,141 |
| Dec 11, 2025 | 69.55 | 71.51 | 69.38 | 71.36 | 70.96 | 2.57% | 969,847 |
| Dec 10, 2025 | 67.68 | 69.83 | 66.67 | 69.57 | 69.18 | 5.12% | 1,303,704 |
| Dec 9, 2025 | 66.05 | 66.69 | 65.90 | 66.18 | 65.81 | -0.87% | 830,424 |
| Dec 8, 2025 | 66.90 | 67.52 | 66.12 | 66.76 | 66.39 | -0.15% | 843,268 |
| Dec 5, 2025 | 66.77 | 68.35 | 66.03 | 66.86 | 66.49 | 2.50% | 1,643,362 |
| Dec 4, 2025 | 65.33 | 65.83 | 64.33 | 65.23 | 64.86 | -0.96% | 597,755 |
| Dec 3, 2025 | 63.57 | 65.94 | 63.57 | 65.86 | 65.49 | 3.62% | 803,229 |