Commercial Metals Company (CMC)
NYSE: CMC · Real-Time Price · USD
48.44
+2.35 (5.10%)
At close: May 12, 2025, 4:00 PM
48.44
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Commercial Metals Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.72 | 49.42 | 47.75 | 48.57 | - | 5.38% | 441,097 |
| May 9, 2025 | 45.99 | 46.46 | 45.49 | 46.09 | 46.09 | -0.13% | 378,094 |
| May 8, 2025 | 45.48 | 46.61 | 45.20 | 46.15 | 46.15 | 2.46% | 724,012 |
| May 7, 2025 | 45.69 | 45.81 | 44.67 | 45.04 | 45.04 | -0.77% | 618,362 |
| May 6, 2025 | 45.20 | 45.91 | 45.17 | 45.39 | 45.39 | -0.50% | 642,395 |
| May 5, 2025 | 45.83 | 46.36 | 45.56 | 45.62 | 45.62 | -1.83% | 606,804 |
| May 2, 2025 | 46.01 | 46.90 | 45.29 | 46.47 | 46.47 | 2.47% | 919,716 |
| May 1, 2025 | 44.84 | 45.71 | 44.64 | 45.35 | 45.35 | 1.82% | 1,071,570 |
| Apr 30, 2025 | 43.29 | 44.69 | 43.01 | 44.54 | 44.54 | -0.45% | 887,463 |
| Apr 29, 2025 | 43.72 | 45.05 | 43.72 | 44.74 | 44.74 | 1.11% | 1,063,846 |
| Apr 28, 2025 | 44.13 | 44.94 | 43.63 | 44.25 | 44.25 | 0.20% | 679,279 |
| Apr 25, 2025 | 43.97 | 44.48 | 43.57 | 44.16 | 44.16 | -0.52% | 729,537 |
| Apr 24, 2025 | 43.15 | 44.57 | 43.15 | 44.39 | 44.39 | 2.61% | 717,261 |
| Apr 23, 2025 | 44.24 | 45.23 | 43.22 | 43.26 | 43.26 | 1.05% | 726,927 |
| Apr 22, 2025 | 42.21 | 43.04 | 42.00 | 42.81 | 42.81 | 2.88% | 588,341 |
| Apr 21, 2025 | 42.14 | 42.23 | 41.26 | 41.61 | 41.61 | -1.70% | 793,920 |
| Apr 17, 2025 | 41.66 | 42.66 | 41.66 | 42.33 | 42.33 | 1.51% | 888,356 |
| Apr 16, 2025 | 41.48 | 42.44 | 41.17 | 41.70 | 41.70 | 0.02% | 932,498 |
| Apr 15, 2025 | 41.74 | 42.58 | 41.50 | 41.69 | 41.69 | -0.43% | 826,985 |
| Apr 14, 2025 | 42.56 | 42.98 | 41.49 | 41.87 | 41.87 | -0.05% | 822,230 |
| Apr 11, 2025 | 41.85 | 42.19 | 40.00 | 41.89 | 41.89 | 0.10% | 1,677,519 |
| Apr 10, 2025 | 41.82 | 42.14 | 40.33 | 41.85 | 41.85 | -4.45% | 1,886,444 |
| Apr 9, 2025 | 39.09 | 45.22 | 38.85 | 43.80 | 43.80 | 11.73% | 2,558,397 |
| Apr 8, 2025 | 42.21 | 42.37 | 38.38 | 39.20 | 39.20 | -3.59% | 1,598,702 |
| Apr 7, 2025 | 39.08 | 42.33 | 38.02 | 40.66 | 40.66 | -0.71% | 2,449,927 |
| Apr 4, 2025 | 39.98 | 41.29 | 37.92 | 40.95 | 40.95 | -1.61% | 2,010,940 |
| Apr 3, 2025 | 44.18 | 45.96 | 41.29 | 41.62 | 41.62 | -11.52% | 2,125,484 |
| Apr 2, 2025 | 46.04 | 47.15 | 45.53 | 47.04 | 47.04 | 0.13% | 1,441,583 |
| Apr 1, 2025 | 45.78 | 47.14 | 45.37 | 46.98 | 46.98 | 2.11% | 1,484,811 |
| Mar 31, 2025 | 45.24 | 46.24 | 44.08 | 46.01 | 46.01 | -0.37% | 1,204,266 |
| Mar 28, 2025 | 48.00 | 48.20 | 45.96 | 46.18 | 46.00 | -4.55% | 801,923 |
| Mar 27, 2025 | 48.53 | 48.98 | 47.84 | 48.38 | 48.19 | -0.90% | 776,953 |
| Mar 26, 2025 | 48.66 | 49.74 | 48.46 | 48.82 | 48.63 | 0.60% | 1,068,327 |
| Mar 25, 2025 | 48.54 | 49.45 | 48.38 | 48.53 | 48.34 | -0.45% | 1,207,896 |
| Mar 24, 2025 | 47.86 | 49.30 | 47.64 | 48.75 | 48.56 | 4.64% | 1,568,215 |
| Mar 21, 2025 | 46.16 | 47.40 | 45.86 | 46.59 | 46.41 | -1.63% | 4,747,397 |
| Mar 20, 2025 | 45.13 | 47.43 | 45.13 | 47.36 | 47.18 | 1.07% | 1,327,579 |
| Mar 19, 2025 | 46.75 | 47.19 | 46.24 | 46.86 | 46.68 | 1.10% | 1,321,385 |
| Mar 18, 2025 | 46.15 | 46.71 | 45.59 | 46.35 | 46.17 | 0.41% | 984,651 |
| Mar 17, 2025 | 45.90 | 46.51 | 45.21 | 46.16 | 45.98 | -0.39% | 1,174,666 |
| Mar 14, 2025 | 45.41 | 46.39 | 45.17 | 46.34 | 46.16 | 4.16% | 1,326,373 |
| Mar 13, 2025 | 44.44 | 45.32 | 43.75 | 44.49 | 44.32 | 0.23% | 1,311,430 |
| Mar 12, 2025 | 45.40 | 45.68 | 44.27 | 44.39 | 44.22 | -1.07% | 1,158,198 |
| Mar 11, 2025 | 43.57 | 45.65 | 43.30 | 44.87 | 44.70 | 3.82% | 1,466,904 |
| Mar 10, 2025 | 44.67 | 45.13 | 42.62 | 43.22 | 43.05 | -5.76% | 1,388,965 |
| Mar 7, 2025 | 46.09 | 46.32 | 44.65 | 45.86 | 45.68 | -1.27% | 1,710,618 |
| Mar 6, 2025 | 46.71 | 47.24 | 45.95 | 46.45 | 46.27 | -1.61% | 1,467,592 |
| Mar 5, 2025 | 46.22 | 47.65 | 45.84 | 47.21 | 47.03 | 4.40% | 1,316,906 |
| Mar 4, 2025 | 46.11 | 46.39 | 43.81 | 45.22 | 45.04 | -3.79% | 1,757,920 |
| Mar 3, 2025 | 49.79 | 50.35 | 46.63 | 47.00 | 46.82 | -2.97% | 1,450,513 |