Commercial Metals Company (CMC) Historical Stock Data
61.22 ↑0.78 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMC is up 0.44% a day on average. There have been 14 days where Commercial Metals Company closed green and 16 days where CMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 60.42 | 61.22 | ↑$0.80 (1.32%) | 60.39 | 61.75 | 575.56K |
| 2024-11-21 | 59.74 | 60.44 | ↑$0.70 (1.17%) | 59.38 | 60.84 | 454.24K |
| 2024-11-20 | 59.47 | 59.72 | ↑$0.25 (0.42%) | 59.19 | 60.27 | 496.52K |
| 2024-11-19 | 58.97 | 59.44 | ↑$0.47 (0.80%) | 58.71 | 59.58 | 850.35K |
| 2024-11-18 | 59.72 | 59.64 | ↓$0.08 (-0.13%) | 59.45 | 60.51 | 608.09K |
| 2024-11-15 | 59.64 | 59.35 | ↓$0.29 (-0.49%) | 58.85 | 60.03 | 771.76K |
| 2024-11-14 | 60.74 | 59.43 | ↓$1.31 (-2.16%) | 59.05 | 61.10 | 834.77K |
| 2024-11-13 | 61.42 | 60.63 | ↓$0.79 (-1.29%) | 60.52 | 61.82 | 727.89K |
| 2024-11-12 | 62.42 | 61.41 | ↓$1.01 (-1.62%) | 60.94 | 62.48 | 874.43K |
| 2024-11-11 | 62.74 | 62.65 | ↓$0.09 (-0.14%) | 61.95 | 63.41 | 1.14M |
| 2024-11-08 | 60.58 | 62.24 | ↑$1.66 (2.74%) | 60.35 | 62.36 | 1.23M |
| 2024-11-07 | 62.65 | 61.05 | ↓$1.60 (-2.55%) | 60.49 | 62.71 | 1.24M |
| 2024-11-06 | 58.97 | 62.81 | ↑$3.84 (6.51%) | 58.16 | 62.94 | 2.04M |
| 2024-11-05 | 53.79 | 55.23 | ↑$1.44 (2.68%) | 53.55 | 55.39 | 776.03K |
| 2024-11-04 | 54.14 | 53.96 | ↓$0.18 (-0.33%) | 53.76 | 55.08 | 638.61K |
| 2024-11-01 | 54.02 | 54.43 | ↑$0.41 (0.76%) | 53.66 | 54.75 | 0.97M |
| 2024-10-31 | 54.24 | 53.80 | ↓$0.44 (-0.81%) | 53.76 | 55.09 | 895.02K |
| 2024-10-30 | 54.46 | 54.39 | ↓$0.07 (-0.13%) | 54.34 | 55.66 | 828.03K |
| 2024-10-29 | 54.07 | 54.78 | ↑$0.71 (1.31%) | 53.56 | 54.81 | 0.94M |
| 2024-10-28 | 52.43 | 54.31 | ↑$1.88 (3.59%) | 52.32 | 54.54 | 725.92K |
| 2024-10-25 | 52.09 | 51.97 | ↓$0.12 (-0.23%) | 51.86 | 53.12 | 605.81K |
| 2024-10-24 | 51.57 | 51.86 | ↑$0.29 (0.56%) | 51.50 | 52.55 | 0.93M |
| 2024-10-23 | 53.13 | 51.26 | ↓$1.87 (-3.52%) | 51.14 | 53.75 | 1.06M |
| 2024-10-22 | 54.87 | 53.47 | ↓$1.40 (-2.55%) | 53.45 | 54.87 | 0.90M |
| 2024-10-21 | 56.20 | 55.10 | ↓$1.10 (-1.96%) | 54.95 | 56.20 | 1.06M |
| 2024-10-18 | 56.38 | 56.11 | ↓$0.27 (-0.48%) | 55.89 | 56.87 | 1.07M |
| 2024-10-17 | 52.00 | 56.41 | ↑$4.41 (8.48%) | 51.41 | 57.14 | 1.98M |
| 2024-10-16 | 53.60 | 53.67 | ↑$0.07 (0.13%) | 53.43 | 54.19 | 1.08M |
| 2024-10-15 | 53.31 | 53.08 | ↓$0.23 (-0.43%) | 53.06 | 54.39 | 689K |
| 2024-10-14 | 53.25 | 54.01 | ↑$0.76 (1.43%) | 53.00 | 54.05 | 692.91K |
Create an account or log in to view more rows.
$CMC Pamp it higher...
$CMC bull trap confirmed
$CMC taking off soon
$CMC LETS GOOOOOOOO!!!!!!!
$CMC nice
$CMC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CMC only getting stronger
$CMC so tired of this pos let's fly already
$CMC just hold no panic
$CMC upupup!