Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
69.20
-4.89 (-6.60%)
At close: Jun 26, 2026, 4:00 PM EDT
70.10
+0.89 (1.29%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.03 | 73.07 | 67.77 | 69.20 | 69.20 | -6.60% | 4,774,302 |
| Jun 25, 2026 | 72.47 | 74.41 | 72.12 | 74.09 | 74.09 | 3.94% | 1,763,036 |
| Jun 24, 2026 | 71.26 | 72.87 | 70.51 | 71.28 | 71.28 | 0.20% | 1,669,532 |
| Jun 23, 2026 | 71.62 | 72.85 | 70.76 | 71.14 | 71.14 | -2.93% | 1,395,204 |
| Jun 22, 2026 | 72.63 | 73.58 | 72.37 | 73.29 | 73.29 | 1.29% | 1,063,521 |
| Jun 18, 2026 | 73.73 | 73.79 | 72.29 | 72.36 | 72.36 | -1.17% | 2,569,125 |
| Jun 17, 2026 | 76.44 | 76.70 | 73.00 | 73.22 | 73.22 | -4.52% | 1,249,255 |
| Jun 16, 2026 | 77.77 | 79.25 | 76.42 | 76.69 | 76.69 | -0.44% | 997,000 |
| Jun 15, 2026 | 79.49 | 79.91 | 76.98 | 77.03 | 77.03 | -0.94% | 915,189 |
| Jun 12, 2026 | 78.75 | 79.84 | 77.33 | 77.76 | 77.76 | 0.01% | 925,727 |
| Jun 11, 2026 | 74.62 | 77.90 | 74.26 | 77.75 | 77.75 | 5.68% | 785,407 |
| Jun 10, 2026 | 75.30 | 75.91 | 73.35 | 73.57 | 73.57 | -2.89% | 1,038,359 |
| Jun 9, 2026 | 74.78 | 76.12 | 73.18 | 75.76 | 75.76 | 3.02% | 788,363 |
| Jun 8, 2026 | 74.58 | 75.16 | 73.17 | 73.54 | 73.54 | -0.82% | 1,449,419 |
| Jun 5, 2026 | 75.56 | 76.24 | 73.35 | 74.15 | 74.15 | -2.78% | 1,079,676 |
| Jun 4, 2026 | 75.17 | 77.21 | 75.00 | 76.27 | 76.27 | -0.40% | 1,228,250 |
| Jun 3, 2026 | 75.97 | 77.10 | 75.68 | 76.58 | 76.58 | -0.01% | 883,210 |
| Jun 2, 2026 | 75.84 | 77.50 | 75.68 | 76.59 | 76.59 | 1.11% | 941,565 |
| Jun 1, 2026 | 75.00 | 76.66 | 74.02 | 75.75 | 75.75 | -0.39% | 1,217,079 |
| May 29, 2026 | 78.23 | 78.23 | 75.58 | 76.05 | 76.05 | -1.21% | 1,283,936 |
| May 28, 2026 | 75.81 | 77.75 | 74.99 | 76.98 | 76.98 | 0.54% | 1,205,527 |
| May 27, 2026 | 74.06 | 76.87 | 73.69 | 76.57 | 76.57 | 3.85% | 1,327,677 |
| May 26, 2026 | 72.21 | 74.12 | 72.00 | 73.73 | 73.73 | 2.55% | 677,614 |
| May 22, 2026 | 70.93 | 72.14 | 70.72 | 71.90 | 71.90 | 1.70% | 895,795 |
| May 21, 2026 | 70.51 | 71.69 | 69.75 | 70.70 | 70.70 | -0.53% | 818,775 |
| May 20, 2026 | 69.99 | 71.25 | 69.08 | 71.08 | 71.08 | 2.52% | 687,731 |
| May 19, 2026 | 69.57 | 69.63 | 67.60 | 69.33 | 69.33 | -1.06% | 922,029 |
| May 18, 2026 | 71.42 | 71.92 | 69.55 | 70.07 | 70.07 | -1.66% | 869,177 |
| May 15, 2026 | 70.86 | 71.73 | 69.95 | 71.25 | 71.25 | -2.06% | 1,297,684 |
| May 14, 2026 | 72.90 | 73.42 | 71.59 | 72.75 | 72.75 | 3.44% | 1,021,043 |
| May 13, 2026 | 69.86 | 71.23 | 69.59 | 70.33 | 70.33 | 0.95% | 778,948 |
| May 12, 2026 | 70.93 | 70.93 | 68.28 | 69.67 | 69.67 | -2.09% | 945,393 |
| May 11, 2026 | 71.18 | 71.84 | 70.15 | 71.16 | 71.16 | 0.28% | 950,903 |
| May 8, 2026 | 71.12 | 71.45 | 70.54 | 70.96 | 70.96 | 0.62% | 567,585 |
| May 7, 2026 | 72.30 | 72.55 | 70.24 | 70.52 | 70.52 | -2.26% | 761,596 |
| May 6, 2026 | 71.39 | 73.44 | 71.13 | 72.15 | 72.15 | 3.38% | 1,336,078 |
| May 5, 2026 | 67.97 | 70.40 | 67.76 | 69.79 | 69.79 | 4.07% | 1,176,658 |
| May 4, 2026 | 68.23 | 68.78 | 66.21 | 67.06 | 67.06 | -2.33% | 792,089 |
| May 1, 2026 | 68.92 | 69.89 | 67.93 | 68.66 | 68.66 | -0.44% | 778,047 |
| Apr 30, 2026 | 67.12 | 69.68 | 66.52 | 68.96 | 68.96 | 3.45% | 957,425 |
| Apr 29, 2026 | 68.87 | 69.03 | 66.49 | 66.66 | 66.66 | -3.35% | 808,213 |
| Apr 28, 2026 | 69.46 | 70.07 | 68.34 | 68.97 | 68.97 | -0.81% | 862,529 |
| 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% | 799,416 |
| Apr 23, 2026 | 69.75 | 70.80 | 66.81 | 68.03 | 68.03 | -2.17% | 765,735 |
| Apr 22, 2026 | 68.04 | 69.74 | 66.87 | 69.54 | 69.54 | 2.99% | 947,412 |
| Apr 21, 2026 | 67.50 | 70.01 | 67.36 | 67.52 | 67.52 | -0.03% | 1,059,549 |
| Apr 20, 2026 | 65.72 | 67.60 | 65.36 | 67.54 | 67.54 | 2.07% | 687,991 |
| Apr 17, 2026 | 65.32 | 67.50 | 64.75 | 66.17 | 66.17 | 3.33% | 960,935 |
| Apr 16, 2026 | 64.78 | 65.61 | 63.73 | 64.04 | 64.04 | -1.34% | 924,655 |
| Apr 15, 2026 | 65.81 | 66.42 | 64.48 | 64.91 | 64.91 | -1.56% | 877,607 |
| Apr 14, 2026 | 66.36 | 66.98 | 65.67 | 65.94 | 65.94 | -0.47% | 800,243 |
| Apr 13, 2026 | 65.20 | 66.38 | 64.43 | 66.25 | 66.25 | 0.70% | 998,763 |
| Apr 10, 2026 | 66.00 | 66.67 | 65.60 | 65.79 | 65.79 | 0.34% | 988,076 |
| Apr 9, 2026 | 63.93 | 66.05 | 63.16 | 65.57 | 65.57 | 1.96% | 1,551,541 |
| Apr 8, 2026 | 63.87 | 65.43 | 63.48 | 64.31 | 64.31 | 5.13% | 1,444,878 |
| Apr 7, 2026 | 61.25 | 61.78 | 60.41 | 61.17 | 61.17 | -0.16% | 1,054,471 |
| Apr 6, 2026 | 61.18 | 61.55 | 59.98 | 61.27 | 61.27 | -0.52% | 825,508 |
| 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 |