Advertisement
U.S. markets closed

Commercial Metals Company (CMC)

NYSE - NYSE Delayed Price. Currency in USD
58.77+0.67 (+1.15%)
At close: 04:00PM EDT
59.00 +0.23 (+0.39%)
After hours: 08:00PM EDT
  • Dividend

    CMC announced a cash dividend of 0.18 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202458.0358.9757.7958.7758.771,095,600
Mar 28, 20240.18 Dividend
Mar 27, 202457.6658.3057.5158.2858.10788,100
Mar 26, 202458.5458.7657.2257.3057.12976,300
Mar 25, 202458.1359.1658.0158.3558.17910,500
Mar 22, 202458.8659.4057.7057.8757.691,534,200
Mar 21, 202458.0059.8155.5059.0058.823,008,000
Mar 20, 202455.1456.3254.9356.0155.841,483,300
Mar 19, 202454.0354.9954.0354.5054.33748,800
Mar 18, 202454.0754.3953.7653.8053.63855,800
Mar 15, 202452.8054.1652.8053.9353.762,417,500
Mar 14, 202452.4453.2052.1253.1953.03994,600
Mar 13, 202452.9153.4952.3852.7352.57648,300
Mar 12, 202452.7753.1352.0652.8352.67687,400
Mar 11, 202453.7253.7251.6352.4852.321,018,100
Mar 08, 202454.0354.3753.7354.1053.93827,800
Mar 07, 202453.1054.0353.0953.6553.48706,200
Mar 06, 202453.3253.9252.5352.6452.48951,700
Mar 05, 202452.7654.3852.7653.0752.91776,000
Mar 04, 202454.0654.4552.7853.0552.89791,300
Mar 01, 202454.0054.6453.2153.6053.431,043,100
Feb 29, 202454.4554.4553.5454.0053.83638,300
Feb 28, 202453.9854.3853.7854.1954.02462,100
Feb 27, 202455.1455.2054.2454.5754.40452,100
Feb 26, 202454.2455.1154.2454.8054.63435,000
Feb 23, 202453.8754.9053.5554.6954.52680,000
Feb 22, 202453.2154.0352.7153.8753.70870,000
Feb 21, 202454.6754.7553.0753.6653.49847,700
Feb 20, 202454.1255.1453.9654.8354.66733,000
Feb 16, 202455.1256.0854.9955.0354.86790,800
Feb 15, 202453.8755.4253.4455.1354.96805,500
Feb 14, 202452.7453.8452.3353.3853.22972,500
Feb 13, 202452.8953.1251.7152.4052.24823,000
Feb 12, 202453.8854.7953.8854.1854.01733,700
Feb 09, 202453.7854.4153.7554.1153.94813,000
Feb 08, 202452.8053.8952.6253.8053.631,098,200
Feb 07, 202451.0053.1650.5153.1052.941,385,300
Feb 06, 202450.1850.9650.1850.9550.79655,800
Feb 05, 202450.1550.5749.6050.2550.09894,500
Feb 02, 202451.3351.5650.5251.0650.901,040,100
Feb 01, 202452.4252.8551.4651.8751.711,013,100
Jan 31, 202452.9053.4952.2252.2252.06958,000
Jan 30, 202451.9853.1351.8252.9252.76926,500
Jan 29, 202451.6452.3151.1252.2852.12698,900
Jan 26, 202452.1952.5151.3651.7551.59957,200
Jan 25, 202452.2452.3751.4251.8451.681,065,900
Jan 24, 202451.8452.2151.4851.8051.642,471,600
Jan 23, 202451.6251.7250.9551.1951.031,995,700
Jan 22, 202449.8850.7849.8850.7650.601,090,200
Jan 19, 202450.3450.4748.9549.9049.751,200,500
Jan 18, 202450.5750.6349.6550.2050.041,172,600
Jan 17, 202448.7550.3148.7450.1349.98950,300
Jan 17, 20240.16 Dividend
Jan 16, 202450.0150.3549.6549.7649.451,246,400
Jan 12, 202450.9751.4849.8150.0849.76778,200
Jan 11, 202450.8351.1749.7950.7750.451,521,500
Jan 10, 202449.0749.7349.0149.3849.071,601,500
Jan 09, 202451.2051.4349.2449.3449.031,507,900
Jan 08, 202449.5152.1449.0651.8351.502,046,400
Jan 05, 202448.0148.7647.7748.2247.921,240,800
Jan 04, 202449.1749.1748.1648.2947.991,050,300
Jan 03, 202449.5949.7748.9148.9348.621,087,100
Jan 02, 202449.7250.8849.5750.1849.86687,200
Dec 29, 202350.4150.6250.0150.0449.73679,400
Dec 28, 202350.8851.1150.2550.5550.23576,500
Dec 27, 202351.1651.5650.7750.9650.64585,400
Dec 26, 202350.8951.3750.8051.1250.80582,400
Dec 22, 202350.0051.0349.9650.7650.44808,700
Dec 21, 202349.2949.9349.0149.8649.55968,600
Dec 20, 202348.4849.7848.0948.6648.351,104,800
Dec 19, 202347.7549.0247.5448.6548.341,105,800
Dec 18, 202348.9049.0347.4647.4947.19991,500
Dec 15, 202347.9549.0447.5147.9447.642,921,500
Dec 14, 202348.0048.9447.2747.4247.121,276,800
Dec 13, 202346.0247.6445.8747.2846.981,068,400
Dec 12, 202345.9546.3745.5746.0945.80738,900
Dec 11, 202345.7446.4545.5545.8945.60913,600
Dec 08, 202346.0946.8845.6845.7845.49640,500
Dec 07, 202345.4846.2145.1546.0945.80940,300
Dec 06, 202345.5146.2345.4145.5045.21746,700
Dec 05, 202345.9846.0044.9345.3345.04527,100
Dec 04, 202345.9746.5545.8446.1545.86540,500
Dec 01, 202345.4746.7945.0246.3846.09927,500
Nov 30, 202344.9645.8944.7945.3345.04967,300
Nov 29, 202344.6645.3844.6644.8744.59835,000
Nov 28, 202344.4444.9844.1144.3744.091,099,900
Nov 27, 202343.9044.4243.5244.4144.13896,900
Nov 24, 202344.2544.3043.8444.0543.77252,400
Nov 22, 202344.3744.5643.8744.0743.79596,300
Nov 21, 202344.5444.7243.7043.9643.68898,800
Nov 20, 202345.2245.3244.4744.5844.30947,600
Nov 17, 202345.4345.7744.9545.3545.061,179,900
Nov 16, 202345.7246.0544.4644.8144.53977,900
Nov 15, 202345.9946.2845.6445.6645.37906,900
Nov 14, 202345.9746.5045.5646.1845.89720,100
Nov 13, 202345.0845.4044.4444.6444.36824,000
Nov 10, 202345.2645.6245.0745.1844.90721,500
Nov 09, 202345.6345.8944.8945.0744.79839,300
Nov 08, 202344.8445.5844.8445.2444.96631,900
Nov 07, 202345.2945.7244.8845.0044.721,111,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...