CMC | Commercial Metal | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Commercial Metal (CMC)

NYSE

$61.95-$1.91 (-2.98%)

Price as of Nov 13, 2026 12:43 PM EST

$7.0B
Market Cap
8.55%
1-Year Change
Metal Fabrication
Industry

1 Month
-0.04%

Low Price$62.22

High Price$66.46
3 Months
-11.46%

Low Price$61.85

High Price$72.50
1 Year
+8.55%

Low Price$56.67

High Price$82.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	65.21	65.69	63.77	63.85	-1.28%	763,856
11/11/2026	64.89	64.98	63.53	64.68	+0.68%	833,785
11/10/2026	63.25	64.97	63.25	64.24	-0.20%	955,442
11/09/2026	63.82	64.86	63.16	64.37	+3.36%	1,239,850
11/06/2026	62.57	63.59	62.09	62.28	+0.10%	1,213,846
11/05/2026	66.87	67.84	61.87	62.22	-6.38%	1,340,346
11/04/2026	68.32	68.32	64.92	66.46	+0.12%	1,161,282
11/03/2026	66.17	67.21	65.44	66.38	+0.79%	1,282,526
11/02/2026	65.00	67.44	64.51	65.86	+2.94%	1,450,952
10/30/2026	65.04	65.69	63.31	63.98	-2.62%	834,107
10/29/2026	64.73	66.30	64.34	65.70	+2.40%	1,050,986
10/28/2026	63.30	64.26	61.83	64.16	+1.18%	1,016,701
10/28/2026	$0.20 Dividend
10/27/2026	62.93	63.93	62.43	63.41	+1.91%	801,924
10/26/2026	62.98	63.41	61.21	62.22	-0.56%	1,014,932
10/23/2026	62.90	63.75	62.38	62.57	-1.60%	1,020,832
10/22/2026	63.29	64.18	61.67	63.59	-0.72%	1,383,350
10/21/2026	64.41	64.88	63.45	64.05	-0.62%	1,113,670
10/20/2026	63.29	65.83	62.80	64.45	+0.17%	1,169,025
10/19/2026	65.58	66.04	63.85	64.34	-0.68%	1,391,012
10/16/2026	65.98	67.76	64.01	64.78	-0.60%	1,641,617
10/15/2026	69.16	69.28	64.43	65.16	+0.12%	2,322,213
10/15/2026	$2.09 Earnings
10/14/2026	63.80	65.31	63.80	65.08	+0.80%	1,578,442
10/13/2026	64.05	64.79	62.89	64.57	+1.08%	1,399,700
10/12/2026	63.30	64.91	63.30	63.88	+0.30%	1,226,216
10/09/2026	63.51	64.42	62.58	63.69	+1.25%	1,218,012
10/08/2026	62.26	63.64	62.26	62.90	-0.24%	785,791
10/07/2026	63.64	63.86	62.50	63.05	-2.56%	808,944
10/06/2026	65.90	65.90	64.58	64.71	-0.92%	912,834
10/05/2026	63.72	66.65	62.81	65.30	+3.04%	1,425,357
10/02/2026	63.14	64.02	62.95	63.38	+1.37%	935,605
10/01/2026	60.96	62.54	60.44	62.52	+1.00%	1,076,080
09/30/2026	61.99	62.53	61.63	61.90	+0.08%	1,133,646
09/29/2026	64.17	64.20	61.13	61.85	-3.78%	1,285,505
09/28/2026	64.28	65.49	63.74	64.29	-1.89%	1,410,724
09/25/2026	64.07	65.82	63.96	65.52	+2.35%	959,631
09/24/2026	64.29	65.04	63.78	64.02	-0.68%	886,522
09/23/2026	64.14	65.11	63.70	64.46	-0.52%	670,366
09/22/2026	64.58	65.08	63.86	64.80	+1.59%	1,099,488
09/21/2026	64.74	64.74	63.78	63.78	-0.81%	1,055,632
09/18/2026	66.48	66.48	64.23	64.30	-3.87%	3,207,966
09/17/2026	66.90	67.71	66.61	66.89	+1.94%	781,800
09/16/2026	65.58	67.09	64.65	65.61	+0.97%	962,759
09/15/2026	65.30	65.39	64.51	64.99	+0.31%	1,040,717
09/14/2026	65.39	66.49	64.72	64.79	-3.25%	1,158,607
09/11/2026	67.35	67.35	64.68	66.96	+0.83%	1,253,181
09/10/2026	67.56	67.94	66.23	66.41	-3.42%	987,181
09/09/2026	69.60	70.30	68.25	68.76	-2.52%	880,195
09/08/2026	70.07	71.58	69.99	70.54	+0.68%	1,082,029
09/04/2026	68.79	70.16	68.18	70.06	+2.23%	730,988
09/03/2026	69.78	69.78	67.69	68.53	-0.58%	595,825
09/02/2026	67.49	69.56	67.30	68.93	+2.99%	1,277,758
09/01/2026	66.20	67.81	65.50	66.93	-0.49%	677,224
08/31/2026	67.53	68.18	66.70	67.26	-0.24%	790,963
08/28/2026	68.68	69.43	67.26	67.42	-1.64%	643,570
08/27/2026	67.97	68.66	67.61	68.54	+0.51%	907,401
08/26/2026	66.99	68.28	66.68	68.19	+2.33%	1,132,318
08/25/2026	65.39	66.97	64.34	66.64	+3.05%	1,129,813
08/24/2026	67.20	68.48	64.19	64.67	-2.17%	1,492,213
08/21/2026	66.29	67.60	65.30	66.10	+1.58%	1,424,274
08/20/2026	66.61	66.91	64.93	65.07	-4.23%	1,481,623
08/19/2026	71.59	72.36	65.92	67.95	-3.97%	2,324,446
08/18/2026	71.78	71.87	69.71	70.76	-2.41%	735,380
08/17/2026	71.13	72.59	70.59	72.50	+1.54%	859,840
08/14/2026	72.27	72.45	71.12	71.40	-0.69%	720,686
08/13/2026	72.74	73.32	71.60	71.90	-0.29%	830,036
08/12/2026	72.60	72.70	71.14	72.11	+0.42%	963,410
08/11/2026	73.27	73.94	71.72	71.81	-1.60%	955,284
08/10/2026	74.40	74.85	72.71	72.98	-2.56%	1,670,928
08/07/2026	73.55	75.28	73.06	74.89	+1.95%	897,154
08/06/2026	75.71	76.59	73.41	73.46	-2.62%	1,058,741
08/05/2026	74.27	75.80	73.56	75.43	+4.19%	1,587,463
08/04/2026	70.69	72.78	70.16	72.40	+3.45%	1,089,932
08/03/2026	68.28	70.01	67.34	69.99	+2.17%	747,876
07/31/2026	68.16	69.06	67.74	68.50	+0.45%	985,783
07/30/2026	68.95	69.08	67.45	68.19	+0.47%	887,784
07/29/2026	69.98	70.63	67.10	67.88	-3.38%	1,133,367
07/28/2026	67.90	70.87	67.90	70.25	+3.57%	1,103,742
07/27/2026	68.78	69.44	67.13	67.83	-1.32%	819,532
07/24/2026	68.49	69.42	67.85	68.73	+1.34%	856,158
07/23/2026	67.68	69.12	67.39	67.83	-0.04%	1,081,718
07/22/2026	67.37	68.63	66.86	67.86	+0.55%	1,217,240
07/21/2026	66.23	67.68	66.10	67.49	+3.33%	1,195,934
07/20/2026	66.67	66.77	64.54	65.31	-1.34%	976,485
07/17/2026	64.97	66.92	64.86	66.20	+0.02%	1,253,779
07/16/2026	66.30	67.19	65.84	66.19	-1.50%	1,286,002
07/15/2026	66.46	67.49	65.79	67.20	+1.84%	1,548,154
07/14/2026	64.82	66.07	64.10	65.98	+3.96%	1,401,736
07/13/2026	62.70	63.77	62.70	63.47	+1.64%	995,076
07/10/2026	60.45	62.79	60.38	62.44	+4.19%	1,099,034
07/09/2026	62.13	62.43	59.77	59.93	-3.16%	1,049,235
07/08/2026	61.31	62.33	61.14	61.88	+0.81%	1,135,673
07/07/2026	62.13	62.34	60.93	61.39	-1.79%	1,246,292
07/06/2026	62.20	62.83	61.54	62.50	+1.90%	1,337,914
07/06/2026	$0.20 Dividend
07/02/2026	61.44	61.99	60.53	61.34	+0.85%	1,554,734
07/01/2026	61.84	62.45	60.66	60.82	-2.45%	1,855,094
06/30/2026	64.72	64.80	61.97	62.35	-2.91%	2,093,478
06/29/2026	67.92	68.72	63.61	64.22	-6.60%	2,421,131