Commercial Metals Company Common Stock (CMC)

47.98Last Price

+0.04 (0.08%)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:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	62.05	62.60	61.15	61.71	535,535	61.49
12/04/2024	62.97	63.45	61.83	62.18	555,226	61.96
12/03/2024	63.66	64.53	62.78	63.16	728,231	62.94
12/02/2024	62.79	63.75	62.27	63.32	771,974	63.10
11/29/2024	62.00	62.58	61.37	61.69	369,901	61.47
11/27/2024	62.30	63.11	61.16	61.37	523,401	61.16
11/26/2024	62.28	62.90	61.77	62.15	680,870	61.93
11/25/2024	61.60	62.69	61.52	62.31	902,896	62.09
11/22/2024	60.42	61.75	60.39	61.22	575,559	61.01
11/21/2024	59.74	60.84	59.38	60.44	454,239	60.23
11/20/2024	59.47	60.27	59.19	59.72	496,515	59.51
11/19/2024	58.97	59.58	58.71	59.44	850,354	59.23
11/18/2024	59.72	60.51	59.45	59.64	608,092	59.43
11/15/2024	59.64	60.03	58.84	59.35	771,755	59.14
11/14/2024	60.74	61.10	59.05	59.43	834,768	59.22
11/13/2024	61.42	61.82	60.52	60.63	729,293	60.42
11/12/2024	62.42	62.48	60.94	61.41	874,427	61.20
11/11/2024	62.74	63.41	61.95	62.65	1,135,583	62.43
11/08/2024	60.58	62.36	60.35	62.24	1,234,647	62.02
11/07/2024	62.65	62.71	60.49	61.05	1,241,451	60.84
11/06/2024	58.97	62.94	58.16	62.81	2,043,326	62.59
11/05/2024	53.79	55.39	53.55	55.23	776,031	55.04