Skip to main content
CMC logo

Commercial Metals Company

CMCNYSEIndustrialsMetal Fabrication

$62.77Today:- (-)1Y +4.80%

As of Oct 23, 2026 close

Market cap
$7.00B
P/E (TTM)
11.77
Forward P/E
6.01
Dividend yield
1.19%
52-week range
$55.97$84.87
Volume (live)
-
Avg. volume (3M)
1.17M

Commercial Metals Company (CMC) Historical Stock Prices

Analyze Commercial Metals Company (CMC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Commercial Metals Company (CMC) Interactive Price Chart

Interactive historical price chart showing Commercial Metals Company stock price movements and trends across multiple time periods.

Loading chart...

CMC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CMC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202663.1063.9562.5862.7762.771.02M
Oct 22, 202663.4964.3861.8763.7963.791.38M
Oct 21, 202664.6165.0863.6564.2564.25903.75K
Oct 20, 202663.4966.0463.0064.6564.651.08M
Oct 19, 202665.7966.2564.0564.5464.541.22M
Oct 16, 202666.1967.9764.2164.9864.981.57M
Oct 15, 202669.3869.5064.6365.3765.372.12M
Oct 14, 202664.0065.5264.0065.2965.291.52M
Oct 13, 202664.2564.9963.0964.7764.771.24M
Oct 12, 202663.5065.1163.5064.0864.081.14M
Oct 9, 202663.7164.6362.7863.8963.891.16M
Oct 8, 202662.4663.8462.4663.1063.10757.78K
Oct 7, 202663.8464.0662.7063.2563.25808.93K
Oct 6, 202666.1166.1164.7864.9164.91881.76K
Oct 5, 202663.9266.8663.0165.5165.511.34M
Oct 2, 202663.3464.2263.1563.5863.58899.76K
Oct 1, 202661.1562.7460.6362.7262.72983.96K
Sep 30, 202662.1962.7361.8262.1062.101.06M
Sep 29, 202664.3764.4061.3262.0562.051.29M
Sep 28, 202664.4865.7063.9464.4964.491.37M
Sep 25, 202664.2766.0364.1665.7365.73879.62K
Sep 24, 202664.4965.2563.9864.2264.22886.34K
Sep 23, 202664.3465.3163.9064.6664.66670.22K
Sep 22, 202664.7865.2964.0665.0065.001.10M
Sep 21, 202664.9464.9463.9863.9863.981.03M
Sep 18, 202666.6966.6964.4364.5064.503.12M
Sep 17, 202667.1167.9266.8267.1067.10664.76K
Sep 16, 202665.7967.3064.8565.8265.82962.74K
Sep 15, 202665.5165.5964.7165.1965.191.04M
Sep 14, 202665.6066.7064.9264.9964.991.02M
Sep 11, 202667.5667.5664.8867.1767.171.12M
Sep 10, 202667.7768.1566.4466.6266.62987.16K
Sep 9, 202669.8270.5268.4768.9868.98880.17K
Sep 8, 202670.2971.8170.2170.7670.761.07M
Sep 4, 202669.0170.3868.4070.2870.28728.73K
Sep 3, 202670.0070.0067.9168.7568.75595.68K
Sep 2, 202667.7069.7867.5169.1569.151.27M
Sep 1, 202666.4168.0265.7167.1467.14665.03K
Aug 31, 202667.7468.4066.9167.4767.47790.53K
Aug 28, 202668.9069.6567.4767.6367.63643.52K
Aug 27, 202668.1868.8867.8368.7668.76861.70K
Aug 26, 202667.2068.5066.8968.4168.411.13M
Aug 25, 202665.6067.1864.5466.8566.851.13M
Aug 24, 202667.4168.7064.3964.8764.871.47M
Aug 21, 202666.5067.8165.5166.3166.311.42M
Aug 20, 202666.8267.1365.1365.2865.281.48M
Aug 19, 202671.8272.5966.1368.1668.162.32M
Aug 18, 202672.0172.1069.9370.9870.98735.38K
Aug 17, 202671.3572.8270.8172.7372.73859.82K
Aug 14, 202672.5072.6871.3471.6371.63720.67K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.