Commercial Metals Company
CMCNYSEBasic Materials● Active
$74.15
$-2.12(-2.78%)
Market Cap$8.2B
P/E Ratio—
52W High$84.87
52W Low$47.06
Commercial Metals Company（CMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$84.87
Feb 11, 2026
-12.6% from here
5-Year Low5Y
$28.77
Sep 20, 2021
+157.7% from low
IPO Priceadj.
$0.5332
Mar 17, 1980
+13.8K% since IPO
1 Year Ago
$50.65
Jun 9, 2025
+46.4% in 1Y
5 Years Ago
$33.91
Jun 8, 2021
+118.7% in 5Y
10 Years Ago
$18.03
Jun 8, 2016
+311.3% in 10Y
Historical Price Data · CMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $75.56 | $76.24 | $73.35 | $74.15 | $74.15 | 1.1M | -1.87% |
| Jun 4, 2026 | $75.17 | $77.21 | $75.00 | $76.27 | $76.27 | 1.2M | +1.46% |
| Jun 3, 2026 | $75.97 | $77.10 | $75.68 | $76.58 | $76.58 | 883K | +0.80% |
| Jun 2, 2026 | $75.84 | $77.50 | $75.68 | $76.59 | $76.59 | 942K | +0.99% |
| Jun 1, 2026 | $75.00 | $76.66 | $74.02 | $75.75 | $75.75 | 1.2M | +1.00% |
| May 29, 2026 | $78.23 | $78.23 | $75.58 | $76.05 | $76.05 | 1.3M | -2.79% |
| May 28, 2026 | $75.81 | $77.75 | $74.99 | $76.98 | $76.98 | 1.2M | +1.54% |
| May 27, 2026 | $74.06 | $76.87 | $73.69 | $76.57 | $76.57 | 1.3M | +3.39% |
| May 26, 2026 | $72.21 | $74.12 | $72.00 | $73.73 | $73.73 | 678K | +2.10% |
| May 22, 2026 | $70.93 | $72.14 | $70.72 | $71.90 | $71.90 | 896K | +1.37% |
| May 21, 2026 | $70.51 | $71.69 | $69.75 | $70.70 | $70.70 | 848K | +0.27% |
| May 20, 2026 | $69.99 | $71.25 | $69.08 | $71.08 | $71.08 | 688K | +1.56% |
| May 19, 2026 | $69.57 | $69.63 | $67.60 | $69.33 | $69.33 | 922K | -0.34% |
| May 18, 2026 | $71.42 | $71.92 | $69.55 | $70.07 | $70.07 | 869K | -1.89% |
| May 15, 2026 | $70.86 | $71.73 | $69.95 | $71.25 | $71.25 | 1.3M | +0.55% |
| May 14, 2026 | $72.90 | $73.42 | $71.59 | $72.75 | $72.75 | 1.0M | -0.21% |
| May 13, 2026 | $69.86 | $71.23 | $69.59 | $70.33 | $70.33 | 779K | +0.67% |
| May 12, 2026 | $70.93 | $70.93 | $68.28 | $69.67 | $69.67 | 945K | -1.78% |
| May 11, 2026 | $71.18 | $71.84 | $70.15 | $71.16 | $71.16 | 951K | -0.03% |
| May 8, 2026 | $71.12 | $71.44 | $70.54 | $70.96 | $70.96 | 568K | -0.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CMC
Jan 1 → Dec 31 · 6 years2026+5.8%$70.10 → $74.15
+5.8%
2025+38.6%$49.96 → $69.22
+38.6%
2024-0.2%$49.72 → $49.60
-0.2%
2023+3.3%$48.42 → $50.04
+3.3%
2022+32.3%$36.50 → $48.30
+32.3%
2021+7.7%$33.69 → $36.29
+7.7%
Best Year2025 · +38.6%
Worst Year2024 · -0.2%
Positive Years5 / 6
Avg Annual Return+14.6%
6Y Total Return+120.1%
6Y CAGR~+14.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in CMC?
If you invested $1,000 in CMC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,113
Total Return+311.3%
CAGR~+15.2% / yr
Profit+$3,113
Based on Jun 8, 2016 · $18.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Commercial Metals Company（CMC）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $74.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMC 历史股价FMP 日线复权 OHLCV