Commercial Metals Company Common Stock (CMC)

Last Price76.87

Change-1.09 (-1.40%)

NYSE · Last Trade: Feb 1st, 7:36 AM EST

Historical Prices For Commercial Metals Company Common Stock (CMC)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	76.54	77.96	75.69	76.87	1,528,331	76.87
1/29/2026	76.23	77.96	75.12	77.96	1,266,883	77.96
1/28/2026	76.69	77.20	74.66	75.05	1,328,021	75.05
1/27/2026	76.04	77.02	75.21	76.50	804,933	76.50
1/26/2026	78.37	78.76	75.79	76.12	1,378,132	76.12
1/23/2026	77.20	77.63	76.02	77.52	1,010,604	77.52
1/22/2026	78.38	79.61	77.19	77.37	1,724,141	77.37
1/21/2026	76.44	78.39	76.33	77.86	1,666,135	77.86
1/20/2026	73.35	75.63	73.00	75.32	1,398,476	75.32
1/16/2026	75.55	75.97	73.40	74.42	1,256,998	74.42
1/15/2026	74.49	76.21	74.31	75.80	1,167,495	75.62
1/14/2026	74.24	75.23	73.70	74.26	1,285,855	74.08
1/13/2026	73.46	74.85	73.30	74.26	1,342,961	74.08
1/12/2026	72.46	73.00	70.95	72.99	1,464,625	72.82
1/09/2026	70.63	72.93	70.27	72.46	1,350,386	72.29
1/08/2026	71.54	74.42	69.45	70.61	2,487,077	70.44
1/07/2026	74.61	74.61	72.64	73.22	1,445,581	73.05
1/06/2026	72.83	75.03	72.50	74.61	1,881,978	74.43
1/05/2026	72.92	73.89	72.01	72.69	1,434,676	72.52
1/02/2026	70.10	72.06	69.54	71.79	1,003,148	71.62
12/31/2025	69.92	70.07	69.03	69.22	841,117	69.06
12/30/2025	71.19	71.19	69.86	69.90	856,899	69.73
12/29/2025	70.74	71.04	70.28	70.55	815,825	70.38
12/26/2025	70.92	71.32	70.68	71.24	463,772	71.07
12/24/2025	70.44	71.10	69.86	70.74	364,424	70.57
12/23/2025	70.65	70.95	70.20	70.43	559,163	70.26
12/22/2025	70.46	71.02	69.73	70.47	955,456	70.30
12/19/2025	68.94	69.92	68.48	69.49	3,007,329	69.33
12/18/2025	70.18	70.74	69.56	69.62	1,479,259	69.45
12/17/2025	70.15	71.71	69.51	70.00	1,363,554	69.83
12/16/2025	71.06	71.47	70.08	71.02	1,191,482	70.85
12/15/2025	70.69	71.31	69.20	71.27	1,111,375	71.10
12/12/2025	71.50	71.99	69.96	70.56	900,141	70.39
12/11/2025	69.55	71.51	69.38	71.36	969,636	71.19
12/10/2025	67.68	69.83	66.67	69.57	1,303,665	69.40
12/09/2025	66.05	66.69	65.90	66.18	830,424	66.02
12/08/2025	66.90	67.52	66.11	66.76	843,164	66.60
12/05/2025	66.77	68.35	66.03	66.86	1,643,362	66.70
12/04/2025	65.33	65.83	64.33	65.23	597,755	65.08
12/03/2025	63.57	65.94	63.57	65.86	803,145	65.70
12/02/2025	64.56	64.56	63.43	63.56	598,778	63.41
12/01/2025	63.00	64.50	63.00	64.08	699,090	63.93
11/28/2025	63.91	64.00	63.21	63.78	418,593	63.63
11/26/2025	62.62	63.98	62.62	63.88	947,185	63.73
11/25/2025	60.45	62.77	60.27	62.63	1,047,139	62.48
11/24/2025	58.72	60.44	58.61	60.22	1,365,132	60.08
11/21/2025	57.72	60.30	57.01	59.32	1,029,907	59.18
11/20/2025	58.50	59.30	57.19	57.35	932,068	57.21
11/19/2025	58.05	58.87	57.13	57.65	723,593	57.51
11/18/2025	58.32	59.33	57.38	57.86	1,120,493	57.72
11/17/2025	58.50	60.24	58.06	58.83	892,971	58.69
11/14/2025	58.25	59.46	58.22	58.98	584,798	58.84
11/13/2025	61.13	61.59	59.07	59.53	774,136	59.39
11/12/2025	59.39	61.67	59.30	61.35	1,347,775	61.20
11/11/2025	59.70	60.11	58.61	59.16	691,475	59.02
11/10/2025	59.48	60.02	58.83	59.73	1,033,386	59.59
11/07/2025	57.27	58.90	57.27	58.77	942,346	58.63
11/06/2025	57.30	58.34	57.07	57.44	683,921	57.30
11/05/2025	56.60	58.83	55.97	57.38	1,081,507	57.24
11/04/2025	57.02	57.42	56.47	56.52	879,596	56.39
11/03/2025	59.03	59.26	57.92	58.41	945,993	58.27