Commercial Metals CompanyCMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $76.64 | $80.65 | $76.37 | $80.38 | 1.23M |
| 1/30/2026 | $76.54 | $77.96 | $75.69 | $76.87 | 1.53M |
| 1/29/2026 | $76.23 | $77.96 | $75.12 | $77.96 | 1.27M |
| 1/28/2026 | $76.69 | $77.20 | $74.66 | $75.05 | 1.33M |
| 1/27/2026 | $76.04 | $77.02 | $75.21 | $76.50 | 804,968 |
| 1/26/2026 | $78.37 | $78.76 | $75.79 | $76.12 | 1.38M |
| 1/23/2026 | $77.20 | $77.63 | $76.02 | $77.52 | 1.01M |
| 1/22/2026 | $78.38 | $79.61 | $77.19 | $77.37 | 1.72M |
| 1/21/2026 | $76.44 | $78.39 | $76.33 | $77.86 | 1.67M |
| 1/20/2026 | $73.35 | $75.63 | $73.00 | $75.32 | 1.40M |
| 1/16/2026 | $75.55 | $75.97 | $73.40 | $74.42 | 1.26M |
| 1/15/2026 | $74.49 | $76.21 | $74.31 | $75.80 | 1.17M |
| 1/14/2026 | $74.24 | $75.23 | $73.70 | $74.26 | 1.29M |
| 1/13/2026 | $73.46 | $74.85 | $73.30 | $74.26 | 1.34M |
| 1/12/2026 | $72.46 | $73.00 | $70.95 | $72.99 | 1.46M |
| 1/9/2026 | $70.63 | $72.93 | $70.27 | $72.46 | 1.35M |
| 1/8/2026 | $71.54 | $74.42 | $69.45 | $70.61 | 2.49M |
| 1/7/2026 | $74.61 | $74.61 | $72.64 | $73.22 | 1.45M |
| 1/6/2026 | $72.83 | $75.03 | $72.50 | $74.61 | 1.89M |
| 1/5/2026 | $72.92 | $73.89 | $72.01 | $72.69 | 1.44M |
| 1/2/2026 | $70.10 | $72.06 | $69.54 | $71.79 | 1.00M |
| 12/31/2025 | $69.92 | $70.07 | $69.03 | $69.22 | 841,117 |
| 12/30/2025 | $71.19 | $71.19 | $69.86 | $69.90 | 857,218 |
| 12/29/2025 | $70.74 | $71.04 | $70.28 | $70.55 | 815,925 |
| 12/26/2025 | $70.92 | $71.32 | $70.68 | $71.24 | 463,800 |
| 12/24/2025 | $70.44 | $71.10 | $69.86 | $70.74 | 364,424 |
| 12/23/2025 | $70.65 | $70.95 | $70.20 | $70.43 | 559,200 |
| 12/22/2025 | $70.46 | $71.02 | $69.73 | $70.47 | 955,500 |
| 12/19/2025 | $68.94 | $69.92 | $68.48 | $69.49 | 3.01M |
| 12/18/2025 | $70.18 | $70.74 | $69.56 | $69.62 | 1.48M |
| 12/17/2025 | $70.15 | $71.71 | $69.51 | $70.00 | 1.36M |
| 12/16/2025 | $71.06 | $71.47 | $70.08 | $71.02 | 1.19M |
| 12/15/2025 | $70.69 | $71.32 | $69.20 | $71.27 | 1.11M |
| 12/12/2025 | $71.50 | $71.99 | $69.96 | $70.56 | 900,141 |
| 12/11/2025 | $69.55 | $71.51 | $69.38 | $71.36 | 969,847 |
| 12/10/2025 | $67.68 | $69.83 | $66.67 | $69.57 | 1.30M |
| 12/9/2025 | $66.05 | $66.69 | $65.90 | $66.18 | 830,424 |
| 12/8/2025 | $66.90 | $67.52 | $66.11 | $66.76 | 843,300 |
| 12/5/2025 | $66.77 | $68.35 | $66.03 | $66.86 | 1.64M |
| 12/4/2025 | $65.33 | $65.83 | $64.33 | $65.23 | 597,800 |
| 12/3/2025 | $63.57 | $65.94 | $63.57 | $65.86 | 803,229 |
| 12/2/2025 | $64.56 | $64.56 | $63.43 | $63.56 | 598,800 |
| 12/1/2025 | $63.00 | $64.50 | $63.00 | $64.08 | 699,103 |
| 11/28/2025 | $63.91 | $64.00 | $63.21 | $63.78 | 418,600 |
| 11/26/2025 | $62.62 | $63.98 | $62.62 | $63.88 | 947,185 |
| 11/25/2025 | $60.45 | $62.77 | $60.28 | $62.63 | 1.05M |
| 11/24/2025 | $58.72 | $60.44 | $58.61 | $60.22 | 1.37M |
| 11/21/2025 | $57.72 | $60.31 | $57.01 | $59.32 | 1.03M |
| 11/20/2025 | $58.50 | $59.30 | $57.19 | $57.35 | 932,100 |
| 11/19/2025 | $58.05 | $58.87 | $57.13 | $57.65 | 723,600 |
| 11/18/2025 | $58.32 | $59.33 | $57.38 | $57.86 | 1.12M |
| 11/17/2025 | $58.50 | $60.24 | $58.06 | $58.83 | 893,000 |
| 11/14/2025 | $58.25 | $59.46 | $58.22 | $58.98 | 584,800 |
| 11/13/2025 | $61.13 | $61.59 | $59.07 | $59.53 | 774,138 |
| 11/12/2025 | $59.39 | $61.67 | $59.30 | $61.35 | 1.35M |
| 11/11/2025 | $59.70 | $60.11 | $58.61 | $59.16 | 691,500 |
| 11/10/2025 | $59.48 | $60.02 | $58.83 | $59.73 | 1.03M |
| 11/7/2025 | $57.27 | $58.90 | $57.27 | $58.77 | 942,346 |
| 11/6/2025 | $57.30 | $58.34 | $57.07 | $57.44 | 683,921 |
| 11/5/2025 | $56.60 | $58.83 | $55.97 | $57.38 | 1.08M |
| 11/4/2025 | $57.02 | $57.42 | $56.47 | $56.52 | 879,600 |