Commercial Metals Company Common Stock (CMC)

47.21Last Price

0.00 (0.00%)Change

Commercial Metals Company is a leading manufacturer and recycler of metal products, primarily serving the construction, industrial, and automotive markets

The company operates facilities that produce a wide range of steel and metal goods, including rebar and wire, while also engaging in the recycling of scrap metal to promote sustainability and resource efficiency. With a strong focus on innovation and quality, Commercial Metals Company works to meet the evolving needs of its customers through efficient production processes and a commitment to delivering high-performance materials.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	46.22	47.65	45.84	47.21	1,316,881	47.21
3/04/2025	46.11	46.39	43.81	45.22	1,757,913	45.22
3/03/2025	49.79	50.35	46.63	47.00	1,450,513	47.00
2/28/2025	49.07	49.44	47.79	48.44	1,753,851	48.44
2/27/2025	49.79	49.98	48.72	49.03	832,429	49.03
2/26/2025	50.33	51.30	49.82	49.91	621,512	49.91
2/25/2025	50.20	50.75	49.64	50.00	840,713	50.00
2/24/2025	50.29	50.95	49.74	50.07	931,099	50.07
2/21/2025	52.03	52.18	49.73	49.78	928,799	49.78
2/20/2025	51.69	52.62	50.27	50.84	948,703	50.84
2/19/2025	51.68	52.53	51.42	51.66	1,069,696	51.66
2/18/2025	52.73	53.42	51.91	53.05	858,146	53.05
2/14/2025	51.88	52.57	51.60	52.50	1,096,597	52.50
2/13/2025	50.13	51.66	49.96	51.48	900,485	51.48
2/12/2025	49.09	50.50	48.54	50.04	1,243,721	50.04
2/11/2025	51.56	51.60	49.80	49.83	1,202,450	49.83
2/10/2025	52.35	52.37	50.52	50.80	1,388,594	50.80
2/07/2025	50.37	50.62	49.31	49.63	1,307,079	49.63
2/06/2025	49.00	50.86	48.90	50.14	1,662,750	50.14
2/05/2025	48.09	48.68	47.43	48.67	838,604	48.67
2/04/2025	47.57	48.37	47.37	47.94	706,788	47.94
2/03/2025	48.01	49.01	47.50	47.64	945,640	47.64
1/31/2025	49.06	49.38	48.42	48.49	1,074,149	48.49
1/30/2025	50.30	50.30	48.48	48.99	719,983	48.99
1/29/2025	50.16	50.55	49.37	49.91	707,829	49.91
1/28/2025	49.50	50.66	49.08	50.34	726,350	50.34
1/27/2025	49.91	50.54	49.47	49.59	917,547	49.59
1/24/2025	50.66	51.04	49.58	49.91	828,856	49.91
1/23/2025	50.07	51.10	49.87	50.33	698,658	50.33
1/22/2025	51.68	51.68	50.11	50.27	1,182,131	50.27
1/21/2025	51.78	52.39	51.10	51.68	1,224,712	51.68
1/17/2025	51.48	51.56	50.25	50.60	739,226	50.60
1/16/2025	51.25	51.42	50.34	50.88	874,357	50.88
1/15/2025	50.48	52.00	50.05	51.61	1,442,868	51.43
1/14/2025	48.95	49.42	48.41	49.09	1,187,859	48.92
1/13/2025	46.53	48.66	46.53	48.47	1,824,916	48.30
1/10/2025	46.83	48.06	45.50	46.89	1,666,919	46.73
1/08/2025	48.66	48.66	47.41	47.57	1,419,990	47.40
1/07/2025	49.89	50.83	48.50	48.89	1,785,786	48.72
1/06/2025	49.56	51.74	49.40	50.41	1,762,601	50.23
1/03/2025	48.79	49.48	48.08	48.89	1,402,929	48.72
1/02/2025	49.96	50.32	48.91	49.15	828,821	48.98
12/31/2024	49.22	0.00	49.60	49.60	0	49.43
12/30/2024	49.84	49.87	48.98	49.22	944,988	49.05
12/27/2024	50.41	51.16	49.69	50.11	608,657	49.94
12/26/2024	50.11	51.23	49.83	51.07	683,708	50.89
12/24/2024	50.02	50.67	49.53	50.50	353,102	50.32
12/23/2024	49.98	50.62	49.45	49.78	811,207	49.61
12/20/2024	48.71	50.68	48.43	50.27	3,166,232	50.09
12/19/2024	51.24	52.18	49.64	49.84	886,337	49.67
12/18/2024	54.46	54.62	50.89	51.24	1,586,377	51.06
12/17/2024	55.78	56.26	54.03	54.16	1,287,346	53.97
12/16/2024	56.93	57.25	55.96	56.28	993,110	56.08
12/13/2024	58.19	58.48	56.91	57.21	1,334,767	57.01
12/12/2024	59.79	60.44	58.40	58.61	1,119,799	58.41
12/11/2024	62.14	62.33	61.23	61.60	896,460	61.39
12/10/2024	62.26	62.79	61.26	61.75	801,043	61.53
12/09/2024	62.32	63.49	62.11	62.26	744,958	62.04
12/06/2024	61.91	61.91	60.76	61.37	685,479	61.16