Commercial Metals Company (CMC) Historical Stock Data
50.27 ↑0.74 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMC is down -0.62% a day on average. There have been 8 days where Commercial Metals Company closed green and 22 days where CMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.71 | 50.27 | ↑$1.56 (3.20%) | 48.43 | 50.68 | 3.17M |
| 2024-12-19 | 51.24 | 49.53 | ↓$1.71 (-3.34%) | 49.51 | 52.18 | 1.50M |
| 2024-12-18 | 54.46 | 51.24 | ↓$3.22 (-5.91%) | 50.89 | 54.62 | 1.59M |
| 2024-12-17 | 55.78 | 54.16 | ↓$1.62 (-2.90%) | 54.03 | 56.26 | 1.29M |
| 2024-12-16 | 56.93 | 56.28 | ↓$0.65 (-1.14%) | 55.96 | 57.25 | 0.97M |
| 2024-12-13 | 58.19 | 57.21 | ↓$0.98 (-1.68%) | 56.91 | 58.48 | 1.33M |
| 2024-12-12 | 59.79 | 58.61 | ↓$1.18 (-1.97%) | 58.40 | 60.44 | 1.12M |
| 2024-12-11 | 62.14 | 61.60 | ↓$0.54 (-0.87%) | 61.23 | 62.33 | 0.93M |
| 2024-12-10 | 62.26 | 61.75 | ↓$0.51 (-0.82%) | 61.26 | 62.79 | 801.04K |
| 2024-12-09 | 62.32 | 62.26 | ↓$0.06 (-0.10%) | 62.11 | 63.49 | 744.96K |
| 2024-12-06 | 61.91 | 61.37 | ↓$0.54 (-0.87%) | 60.76 | 61.91 | 685.48K |
| 2024-12-05 | 62.05 | 61.71 | ↓$0.34 (-0.55%) | 61.15 | 62.61 | 511.57K |
| 2024-12-04 | 62.97 | 62.18 | ↓$0.79 (-1.25%) | 61.83 | 63.45 | 555.23K |
| 2024-12-03 | 63.66 | 63.16 | ↓$0.50 (-0.79%) | 62.78 | 64.53 | 728.23K |
| 2024-12-02 | 62.79 | 63.32 | ↑$0.53 (0.84%) | 62.27 | 63.75 | 771.97K |
| 2024-11-29 | 62.00 | 61.69 | ↓$0.31 (-0.50%) | 61.37 | 62.58 | 369.90K |
| 2024-11-27 | 62.30 | 61.37 | ↓$0.93 (-1.49%) | 61.16 | 63.11 | 523.40K |
| 2024-11-26 | 62.28 | 62.15 | ↓$0.13 (-0.21%) | 61.77 | 62.90 | 680.87K |
| 2024-11-25 | 61.60 | 62.31 | ↑$0.71 (1.15%) | 61.52 | 62.69 | 0.90M |
| 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 |
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!