CMC

Commercial Metals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Commercial Metals Company CMC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.62 -1.82% 33.50 17:13:50
Open Price Low Price High Price Close Price Prev Close
34.61 32.90 34.78 33.32 34.12
more quote information »

CMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.8338.1032.6534.931,326,006-4.33-11.45%
1 Month36.2038.7232.6536.051,130,360-2.70-7.46%
3 Months31.4538.7230.5934.531,006,7762.056.52%
6 Months31.1338.7228.76533.24929,7262.377.61%
1 Year21.5338.7219.4430.501,076,19111.9755.6%
3 Years16.9738.7210.7621.861,305,55316.5397.41%
5 Years21.2838.7210.7621.191,382,19912.2257.42%

CMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 33.32 -0.80 -2.34% 34.61 34.78 32.90 1,159,232
Jan 25 2022 34.12 -1.13 -3.21% 34.92 35.13 33.35 1,185,151
Jan 24 2022 35.25 1.57 4.66% 32.99 35.46 32.65 1,990,797
Jan 21 2022 33.68 -1.87 -5.26% 35.51 35.51 33.51 1,510,152
Jan 20 2022 35.55 -1.00 -2.74% 36.72 37.4099 35.44 908,830
Jan 19 2022 36.55 0.04 0.11% 37.83 38.10 36.35 1,035,098
Jan 18 2022 36.51 -1.41 -3.72% 37.48 37.77 36.10 918,427
Jan 14 2022 37.92 0.07 0.18% 37.16 37.98 36.97 907,104
Jan 13 2022 37.85 0.88 2.38% 37.25 38.7108 37.20 1,211,127
Jan 12 2022 36.97 1.02 2.84% 36.50 37.17 36.01 1,627,756
Jan 11 2022 35.95 0.13 0.36% 36.16 36.32 34.93 1,362,398
Jan 10 2022 35.82 0.21 0.59% 35.80 37.71 35.49 1,822,170
Jan 07 2022 35.61 -0.07 -0.2% 35.71 36.34 35.2241 1,478,424
Jan 06 2022 35.68 -1.61 -4.32% 37.54 37.6699 35.56 1,342,551
Jan 05 2022 37.29 -0.31 -0.82% 37.92 38.72 37.29 914,530
Jan 04 2022 37.60 1.26 3.47% 36.55 37.92 36.50 1,172,905
Jan 03 2022 36.34 0.05 0.14% 36.50 36.99 36.07 626,704
Dec 31 2021 36.29 0.34 0.95% 36.00 36.42 35.84 408,507
Dec 30 2021 35.95 -0.46 -1.26% 36.30 36.79 35.89 550,894
Dec 29 2021 36.41 0.40 1.11% 36.20 36.51 35.86 503,318
Dec 28 2021 36.01 0.44 1.24% 35.45 36.03 35.29 552,525
See More Historical Prices »


Your Recent History
NYSE
CMC
Commercial..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.