COMMERCIAL METALS Historical Stock Price

Below is the stock price history for Commercial Metals CMC. Data is recorded each day for the historical open, high, low, close and volume. The Commercial Metals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Commercial Metals Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 23.53 23.53 23.05 23.18 29,162
2018-05-24 23.48 23.62 23.36 23.59 37,310
2018-05-23 23.40 23.56 23.29 23.41 31,536
2018-05-22 24.15 24.32 23.87 23.93 23,610
2018-05-21 24.02 24.02 23.55 23.91 41,138
2018-05-18 23.91 24.34 23.91 24.195 45,144
2018-05-17 23.87 24.41 23.87 24.035 49,434
2018-05-16 23.16 23.94 23.16 23.62 57,160
2018-05-15 22.32 23.00 22.32 23.00 46,524
2018-05-14 22.69 22.75 22.47 22.58 39,596
2018-05-11 22.64 22.80 22.49 22.56 38,760
2018-05-10 22.23 22.83 22.23 22.38 55,174
2018-05-09 22.21 22.23 22.04 22.19 39,311
2018-05-08 22.21 22.24 21.92 22.02 39,336
2018-05-07 22.07 22.36 21.97 22.20 54,388
2018-05-04 21.18 22.16 21.18 21.92 57,392
2018-05-03 21.33 21.44 20.99 21.22 71,402
2018-05-02 20.99 21.12 20.73 20.85 50,909
2018-05-01 20.79 20.84 20.15 20.645 49,223
2018-04-30 21.24 21.47 20.99 21.09 54,994
2018-04-27 21.82 21.82 21.06 21.17 99,420
2018-04-26 21.85 22.07 21.51 21.81 57,738
2018-04-25 21.32 21.95 21.12 21.70 78,924
2018-04-24 21.77 21.97 21.07 21.45 66,814
2018-04-23 21.77 21.77 21.37 21.48 54,200
2018-04-20 21.88 21.88 21.365 21.59 92,998
2018-04-19 21.88 21.88 21.33 21.835 116,288
2018-04-18 21.70 22.04 21.64 21.83 231,918
2018-04-17 20.62 21.38 20.62 21.29 123,520
2018-04-16 20.22 20.51 20.13 20.415 99,411

» More Commercial Metals Stock Price History

To see other companies like Commercial Metals (CMC), view our stock market today for news, and other data.