MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMC — Commercial Metals Company
NYSECommercial Metals Company
$63.58
+0.86(+1.37%)
- O
- 63.34
- H
- 64.22
- L
- 63.15
- V
- 899.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.58
Period Return+48.52%
Period High$84.87
Period Low$42.00
Avg Daily Volume1.11M
Total Trading Days365
CMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $63.34 | $64.22 | $63.15 | $63.58 | +$0.86 | +1.37% | 899,763 | $63.63 | $63.15 $64.22 |
| Oct 1, 2026 | $61.15 | $62.74 | $60.63 | $62.72 | +$0.62 | +1.00% | 1,076,081 | $62.18 | $60.63 $62.74 |
| Sep 30, 2026 | $62.19 | $62.73 | $61.82 | $62.10 | +$0.05 | +0.08% | 1,133,646 | $62.24 | $61.82 $62.73 |
| Sep 29, 2026 | $64.37 | $64.40 | $61.32 | $62.05 | $-2.44 | -3.78% | 1,285,506 | $62.12 | $61.32 $64.40 |
| Sep 28, 2026 | $64.48 | $65.70 | $63.94 | $64.49 | $-1.24 | -1.89% | 1,410,725 | $64.68 | $63.94 $65.70 |
| Sep 25, 2026 | $64.27 | $66.03 | $64.16 | $65.73 | +$1.51 | +2.35% | 959,631 | $65.59 | $64.16 $66.03 |
| Sep 24, 2026 | $64.49 | $65.25 | $63.98 | $64.22 | $-0.44 | -0.68% | 886,522 | $64.43 | $63.98 $65.25 |
| Sep 23, 2026 | $64.34 | $65.32 | $63.90 | $64.66 | $-0.34 | -0.52% | 670,235 | $64.72 | $63.90 $65.32 |
| Sep 22, 2026 | $64.78 | $65.29 | $64.07 | $65.00 | +$1.02 | +1.59% | 1,099,489 | $64.91 | $64.07 $65.29 |
| Sep 21, 2026 | $64.94 | $64.94 | $63.98 | $63.98 | $-0.52 | -0.81% | 1,055,633 | $64.26 | $63.98 $64.94 |
| Sep 18, 2026 | $66.69 | $66.69 | $64.43 | $64.50 | $-2.60 | -3.87% | 3,207,967 | $64.69 | $64.43 $66.69 |
| Sep 17, 2026 | $67.11 | $67.92 | $66.82 | $67.10 | +$1.28 | +1.94% | 781,800 | $67.25 | $66.82 $67.92 |
| Sep 16, 2026 | $65.79 | $67.30 | $64.85 | $65.82 | +$0.63 | +0.97% | 962,759 | $66.08 | $64.85 $67.30 |
| Sep 15, 2026 | $65.51 | $65.60 | $64.71 | $65.19 | +$0.20 | +0.31% | 1,040,701 | $65.11 | $64.71 $65.60 |
| Sep 14, 2026 | $65.60 | $66.70 | $64.92 | $64.99 | $-2.18 | -3.25% | 1,024,560 | $65.30 | $64.92 $66.70 |
| Sep 11, 2026 | $67.56 | $67.56 | $64.88 | $67.17 | +$0.55 | +0.83% | 1,253,181 | $66.52 | $64.88 $67.56 |
| Sep 10, 2026 | $67.77 | $68.15 | $66.44 | $66.62 | $-2.36 | -3.42% | 987,181 | $66.83 | $66.44 $68.15 |
| Sep 9, 2026 | $69.82 | $70.52 | $68.47 | $68.98 | $-1.78 | -2.52% | 880,196 | $69.06 | $68.47 $70.52 |
| Sep 8, 2026 | $70.29 | $71.81 | $70.21 | $70.76 | +$0.48 | +0.68% | 1,082,032 | $70.96 | $70.21 $71.81 |
| Sep 4, 2026 | $69.01 | $70.38 | $68.40 | $70.28 | +$1.53 | +2.23% | 730,988 | $69.97 | $68.40 $70.38 |
| Sep 3, 2026 | $70.00 | $70.00 | $67.91 | $68.75 | $-0.40 | -0.58% | 595,826 | $68.74 | $67.91 $70.00 |
| Sep 2, 2026 | $67.70 | $69.78 | $67.51 | $69.15 | +$2.01 | +2.99% | 1,270,861 | $68.92 | $67.51 $69.78 |
| Sep 1, 2026 | $66.41 | $68.02 | $65.71 | $67.14 | $-0.33 | -0.49% | 677,224 | $67.32 | $65.71 $68.02 |
| Aug 31, 2026 | $67.74 | $68.40 | $66.91 | $67.47 | $-0.16 | -0.24% | 790,964 | $67.47 | $66.91 $68.40 |
| Aug 28, 2026 | $68.90 | $69.65 | $67.47 | $67.63 | $-1.13 | -1.64% | 643,570 | $67.84 | $67.47 $69.65 |
| Aug 27, 2026 | $68.18 | $68.88 | $67.83 | $68.76 | +$0.35 | +0.51% | 907,402 | $68.58 | $67.83 $68.88 |
| Aug 26, 2026 | $67.20 | $68.50 | $66.90 | $68.41 | +$1.56 | +2.33% | 1,132,318 | $68.17 | $66.90 $68.50 |
| Aug 25, 2026 | $65.60 | $67.18 | $64.54 | $66.85 | +$1.98 | +3.05% | 1,129,814 | $66.55 | $64.54 $67.18 |
| Aug 24, 2026 | $67.41 | $68.70 | $64.39 | $64.87 | $-1.44 | -2.17% | 1,492,214 | $65.18 | $64.39 $68.70 |
| Aug 21, 2026 | $66.50 | $67.81 | $65.51 | $66.31 | +$1.03 | +1.58% | 1,424,274 | $66.31 | $65.51 $67.81 |