CMC(CMC)
CMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/19/2026 | $71.82 | $72.59 | $66.13 | $68.16 | 2.32M |
| 8/18/2026 | $72.01 | $72.10 | $69.93 | $70.98 | 735,400 |
| 8/17/2026 | $71.35 | $72.82 | $70.81 | $72.73 | 859,840 |
| 8/14/2026 | $72.50 | $72.68 | $71.34 | $71.63 | 720,700 |
| 8/13/2026 | $72.97 | $73.55 | $71.83 | $72.13 | 830,036 |
| 8/12/2026 | $72.83 | $72.93 | $71.36 | $72.34 | 945,500 |
| 8/11/2026 | $73.50 | $74.17 | $71.95 | $72.04 | 955,284 |
| 8/10/2026 | $74.63 | $75.09 | $72.94 | $73.21 | 1.67M |
| 8/7/2026 | $73.78 | $75.52 | $73.29 | $75.13 | 897,154 |
| 8/6/2026 | $75.95 | $76.83 | $73.64 | $73.69 | 1.06M |
| 8/5/2026 | $74.50 | $76.04 | $73.79 | $75.67 | 1.59M |
| 8/4/2026 | $70.91 | $73.01 | $70.38 | $72.63 | 1.09M |
| 8/3/2026 | $68.50 | $70.23 | $67.55 | $70.21 | 747,900 |
| 7/31/2026 | $68.37 | $69.28 | $67.95 | $68.72 | 985,800 |
| 7/30/2026 | $69.17 | $69.30 | $67.66 | $68.41 | 887,800 |
| 7/29/2026 | $70.20 | $70.85 | $67.31 | $68.09 | 1.13M |
| 7/28/2026 | $68.11 | $71.09 | $68.11 | $70.47 | 1.10M |
| 7/27/2026 | $69.00 | $69.66 | $67.34 | $68.04 | 819,532 |
| 7/24/2026 | $68.71 | $69.64 | $68.06 | $68.95 | 856,200 |
| 7/23/2026 | $67.89 | $69.34 | $67.61 | $68.04 | 1.08M |
| 7/22/2026 | $67.58 | $68.85 | $67.07 | $68.07 | 1.22M |
| 7/21/2026 | $66.44 | $67.89 | $66.31 | $67.70 | 1.20M |
| 7/20/2026 | $66.88 | $66.98 | $64.74 | $65.52 | 976,500 |
| 7/17/2026 | $65.17 | $67.13 | $65.06 | $66.41 | 1.25M |
| 7/16/2026 | $66.51 | $67.40 | $66.05 | $66.40 | 1.29M |
| 7/15/2026 | $66.67 | $67.70 | $66.00 | $67.41 | 1.54M |
| 7/14/2026 | $65.02 | $66.28 | $64.30 | $66.19 | 1.40M |
| 7/13/2026 | $62.90 | $63.97 | $62.90 | $63.67 | 995,076 |
| 7/10/2026 | $60.64 | $62.99 | $60.57 | $62.64 | 1.10M |
| 7/9/2026 | $62.33 | $62.63 | $59.96 | $60.12 | 1.05M |
| 7/8/2026 | $61.50 | $62.53 | $61.33 | $62.08 | 1.14M |
| 7/7/2026 | $62.33 | $62.54 | $61.13 | $61.58 | 1.25M |
| 7/6/2026 | $62.40 | $63.03 | $61.73 | $62.70 | 1.34M |
| 7/2/2026 | $61.83 | $62.39 | $60.92 | $61.73 | 1.55M |
| 7/1/2026 | $62.24 | $62.85 | $61.05 | $61.21 | 1.86M |
| 6/30/2026 | $65.14 | $65.22 | $62.37 | $62.75 | 2.09M |
| 6/29/2026 | $68.36 | $69.16 | $64.02 | $64.63 | 2.42M |
| 6/26/2026 | $73.03 | $73.07 | $67.77 | $69.20 | 5.02M |
| 6/25/2026 | $72.47 | $74.41 | $72.12 | $74.09 | 1.76M |
| 6/24/2026 | $71.26 | $72.86 | $70.51 | $71.28 | 1.67M |
| 6/23/2026 | $71.62 | $72.85 | $70.76 | $71.14 | 1.40M |
| 6/22/2026 | $72.63 | $73.58 | $72.37 | $73.29 | 1.06M |
| 6/18/2026 | $73.73 | $73.79 | $72.29 | $72.36 | 2.63M |
| 6/17/2026 | $76.44 | $76.70 | $73.00 | $73.22 | 1.25M |
| 6/16/2026 | $77.77 | $79.25 | $76.42 | $76.69 | 997,199 |
| 6/15/2026 | $79.49 | $79.91 | $76.98 | $77.03 | 916,407 |
| 6/12/2026 | $78.75 | $79.84 | $77.33 | $77.76 | 926,500 |
| 6/11/2026 | $74.62 | $77.90 | $74.26 | $77.75 | 785,506 |
| 6/10/2026 | $75.30 | $75.91 | $73.35 | $73.57 | 1.06M |
| 6/9/2026 | $74.78 | $76.12 | $73.18 | $75.76 | 800,339 |
| 6/8/2026 | $74.58 | $75.16 | $73.17 | $73.54 | 1.47M |
| 6/5/2026 | $75.56 | $76.24 | $73.35 | $74.15 | 1.10M |
| 6/4/2026 | $75.17 | $77.21 | $75.00 | $76.27 | 1.23M |
| 6/3/2026 | $75.97 | $77.10 | $75.68 | $76.58 | 883,300 |
| 6/2/2026 | $75.84 | $77.50 | $75.68 | $76.59 | 941,700 |
| 6/1/2026 | $75.00 | $76.66 | $74.02 | $75.75 | 1.22M |
| 5/29/2026 | $78.23 | $78.23 | $75.58 | $76.05 | 1.30M |
| 5/28/2026 | $75.81 | $77.75 | $74.99 | $76.98 | 1.23M |
| 5/27/2026 | $74.06 | $76.87 | $73.69 | $76.57 | 1.34M |
| 5/26/2026 | $72.21 | $74.12 | $72.00 | $73.73 | 677,706 |
| 5/22/2026 | $70.93 | $72.14 | $70.72 | $71.90 | 895,800 |