Commercial Metals Company (CMC) Historical Stock Data
48.44 ↑2.35 (5.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMC is up 0.71% a day on average. There have been 21 days where Commercial Metals Company closed green and 9 days where CMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 48.72 | 48.44 | ↓$0.28 (-0.57%) | 47.75 | 49.42 | 893.11K |
| 2025-05-09 | 45.99 | 46.09 | ↑$0.10 (0.22%) | 45.49 | 46.29 | 283.87K |
| 2025-05-08 | 45.48 | 46.15 | ↑$0.67 (1.47%) | 45.31 | 46.61 | 706.53K |
| 2025-05-07 | 45.69 | 45.04 | ↓$0.65 (-1.42%) | 44.67 | 45.81 | 618.36K |
| 2025-05-06 | 45.20 | 45.39 | ↑$0.19 (0.42%) | 45.17 | 45.91 | 586.80K |
| 2025-05-05 | 45.83 | 45.62 | ↓$0.21 (-0.46%) | 45.56 | 46.36 | 521.80K |
| 2025-05-02 | 46.01 | 46.47 | ↑$0.46 (1.00%) | 45.29 | 46.90 | 0.92M |
| 2025-05-01 | 44.84 | 45.35 | ↑$0.51 (1.14%) | 44.64 | 45.71 | 1.07M |
| 2025-04-30 | 43.29 | 44.54 | ↑$1.25 (2.89%) | 43.01 | 44.69 | 610.25K |
| 2025-04-29 | 43.72 | 44.74 | ↑$1.02 (2.33%) | 43.72 | 45.05 | 1.06M |
| 2025-04-28 | 44.13 | 44.25 | ↑$0.12 (0.27%) | 43.63 | 44.94 | 679.28K |
| 2025-04-25 | 43.97 | 44.16 | ↑$0.19 (0.43%) | 43.57 | 44.48 | 729.53K |
| 2025-04-24 | 43.15 | 44.39 | ↑$1.24 (2.87%) | 43.15 | 44.57 | 717.26K |
| 2025-04-23 | 44.24 | 43.26 | ↓$0.98 (-2.22%) | 43.23 | 45.23 | 726.93K |
| 2025-04-22 | 42.21 | 42.81 | ↑$0.60 (1.42%) | 42.00 | 43.04 | 581.72K |
| 2025-04-21 | 42.14 | 41.61 | ↓$0.53 (-1.26%) | 41.26 | 42.23 | 624.30K |
| 2025-04-17 | 41.66 | 42.33 | ↑$0.67 (1.61%) | 41.66 | 42.66 | 888.36K |
| 2025-04-16 | 41.48 | 41.70 | ↑$0.22 (0.53%) | 41.17 | 42.44 | 0.93M |
| 2025-04-15 | 41.74 | 41.69 | ↓$0.05 (-0.12%) | 41.50 | 42.58 | 826.99K |
| 2025-04-14 | 42.56 | 41.87 | ↓$0.69 (-1.62%) | 41.49 | 42.98 | 822.23K |
| 2025-04-11 | 41.85 | 41.89 | ↑$0.04 (0.10%) | 40.00 | 42.19 | 1.68M |
| 2025-04-10 | 41.82 | 41.85 | ↑$0.03 (0.07%) | 40.33 | 42.14 | 1.89M |
| 2025-04-09 | 39.09 | 43.80 | ↑$4.71 (12.05%) | 38.85 | 45.22 | 2.56M |
| 2025-04-08 | 42.21 | 39.20 | ↓$3.01 (-7.13%) | 38.38 | 42.37 | 1.60M |
| 2025-04-07 | 39.08 | 40.66 | ↑$1.58 (4.04%) | 38.02 | 42.33 | 2.45M |
| 2025-04-04 | 39.98 | 40.95 | ↑$0.97 (2.43%) | 37.92 | 41.29 | 2.01M |
| 2025-04-03 | 44.18 | 41.62 | ↓$2.56 (-5.79%) | 41.29 | 45.96 | 2.13M |
| 2025-04-02 | 46.04 | 47.04 | ↑$1.00 (2.17%) | 45.53 | 47.15 | 1.44M |
| 2025-04-01 | 45.78 | 46.98 | ↑$1.20 (2.62%) | 45.37 | 47.14 | 1.48M |
| 2025-03-31 | 45.24 | 46.01 | ↑$0.77 (1.70%) | 44.08 | 46.24 | 1.20M |
Create an account or log in to view more rows.
$CMC Green by EOD guarentee
$CMC Bears always win...
Bulls have to be forever bagholders....
$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