Commercial Metals Company Common Stockのデータ

Commercial Metals Company Common Stockの基本情報

名前 Commercial Metals Company Common Stock
ティッカー CMC
国 United States
上場年 nan
セクター Basic Industries

Commercial Metals Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.08 22.46 22.51 23.01 992400.0 23.01
2021-02-12 22.26 21.73 21.73 22.22 1050300.0 22.22
2021-02-11 22.38 21.76 22.12 21.86 1285600.0 21.86
2021-02-10 22.43 21.73 22.07 22.04 1522500.0 22.04
2021-02-09 22.62 21.7 22.36 21.86 2171100.0 21.86
2021-02-08 22.75 21.84 21.84 22.41 2062500.0 22.41
2021-02-05 21.61 21.03 21.12 21.6 1430300.0 21.6
2021-02-04 21.09 20.5 20.86 20.88 1740800.0 20.88
2021-02-03 21.0 20.29 20.33 20.68 1425200.0 20.68
2021-02-02 20.51 20.07 20.27 20.4 1311200.0 20.4
2021-02-01 20.34 19.53 20.02 20.13 1548500.0 20.13
2021-01-29 20.06 19.44 19.98 19.69 3144100.0 19.69
2021-01-28 20.96 19.68 20.92 19.83 1598000.0 19.83
2021-01-27 21.12 20.23 20.45 20.47 1889800.0 20.47
2021-01-26 21.53 20.74 21.53 20.94 1149200.0 20.94
2021-01-25 21.78 20.9 21.6 21.23 1384800.0 21.23
2021-01-22 21.55 20.43 20.6 21.52 1212900.0 21.52
2021-01-21 21.44 20.79 21.17 21.03 1266200.0 21.03
2021-01-20 21.49 20.91 21.34 21.19 1311400.0 21.19
2021-01-19 22.02 21.24 21.5 21.31 1190500.0 21.19
2021-01-15 21.44 20.89 21.4 21.29 1169000.0 21.17
2021-01-14 22.59 21.85 22.42 21.88 1301700.0 21.76
2021-01-13 22.6 21.82 22.6 22.05 1096500.0 21.93
2021-01-12 22.98 20.96 21.2 22.69 1818300.0 22.56
2021-01-11 22.48 21.39 22.0 21.66 1805800.0 21.54
2021-01-08 22.81 21.82 22.5 22.56 2274100.0 22.43
2021-01-07 24.16 23.07 23.88 23.2 2170900.0 23.07
2021-01-06 23.91 21.67 21.9 23.49 2572500.0 23.36
2021-01-05 21.4 20.39 20.39 21.17 1056200.0 21.05
2021-01-04 21.61 20.33 20.91 20.45 1453700.0 20.33
2020-12-31 20.67 20.04 20.28 20.54 1174500.0 20.42
2020-12-30 20.42 19.91 19.91 20.28 794200.0 20.17
2020-12-29 20.28 19.79 20.14 19.88 799300.0 19.77
2020-12-28 20.41 19.84 20.14 20.15 730700.0 20.04
2020-12-24 20.02 19.61 19.99 20.02 275400.0 19.91
2020-12-23 20.28 19.91 20.05 19.98 794200.0 19.87
2020-12-22 20.33 19.96 20.27 19.97 584400.0 19.86
2020-12-21 20.25 19.62 19.62 20.22 1170500.0 20.11
2020-12-18 20.56 20.04 20.5 20.08 3086200.0 19.97
2020-12-17 20.87 20.29 20.86 20.49 1104100.0 20.37
2020-12-16 20.84 20.46 20.7 20.73 919200.0 20.61
2020-12-15 20.63 19.75 20.12 20.6 1160700.0 20.48
2020-12-14 20.46 19.73 20.21 19.76 1558700.0 19.65
2020-12-11 20.32 19.65 20.25 19.9 1351700.0 19.79
2020-12-10 20.81 20.15 20.33 20.54 941300.0 20.42
2020-12-09 20.99 20.27 20.77 20.46 1115800.0 20.34
2020-12-08 20.66 19.89 19.92 20.65 1215200.0 20.53
2020-12-07 20.18 19.63 19.86 20.18 1138600.0 20.07
2020-12-04 20.12 19.63 19.7 19.93 1524000.0 19.82
2020-12-03 20.2 19.46 19.76 19.49 1520600.0 19.38
2020-12-02 20.83 20.28 20.83 20.39 1222700.0 20.28
2020-12-01 21.19 20.59 20.95 20.88 1519500.0 20.76
2020-11-30 20.72 19.91 20.72 19.91 1246100.0 19.8
2020-11-27 21.19 20.65 20.89 20.91 446300.0 20.79
2020-11-25 21.33 20.85 21.3 20.97 673300.0 20.85
2020-11-24 21.43 20.86 21.15 21.38 1562400.0 21.26
2020-11-23 21.15 20.54 21.0 20.74 1194900.0 20.62
2020-11-20 20.98 20.5 20.9 20.75 576000.0 20.63
2020-11-19 21.25 20.66 20.7 20.96 630600.0 20.84
2020-11-18 22.09 20.81 22.0 20.81 1185300.0 20.69
2020-11-17 21.99 21.27 21.34 21.87 799800.0 21.75
2020-11-16 21.96 21.3 21.3 21.73 1150900.0 21.61
2020-11-13 20.98 20.29 20.29 20.87 834800.0 20.75
2020-11-12 20.61 19.86 20.44 20.16 714800.0 20.05
2020-11-11 20.92 20.43 20.75 20.79 1146200.0 20.67
2020-11-10 20.71 20.18 20.46 20.7 1437100.0 20.58
2020-11-09 21.29 19.92 20.76 20.21 962000.0 20.1
2020-11-06 19.78 19.08 19.61 19.29 1537600.0 19.18
2020-11-05 20.06 19.1 19.1 19.45 1647400.0 19.34
2020-11-04 20.18 18.68 20.16 18.9 2599500.0 18.79
2020-11-03 21.4 20.54 21.4 20.61 1270000.0 20.49
2020-11-02 20.99 20.57 20.99 20.96 803400.0 20.84
2020-10-30 20.68 20.06 20.28 20.65 1098200.0 20.53
2020-10-29 20.53 19.38 19.5 20.41 884100.0 20.3
2020-10-28 20.17 19.63 20.09 19.66 1001000.0 19.55
2020-10-27 21.03 20.66 20.72 20.71 718400.0 20.47
2020-10-26 21.19 20.65 21.04 20.79 1100500.0 20.55
2020-10-23 21.55 21.17 21.4 21.33 884100.0 21.09
2020-10-22 21.28 20.75 20.84 21.22 847400.0 20.98
2020-10-21 21.39 20.82 20.84 20.82 1027100.0 20.58
2020-10-20 21.71 20.75 21.24 20.84 1702300.0 20.6
2020-10-19 21.95 21.02 21.79 21.11 1387600.0 20.87
2020-10-16 21.97 21.21 21.62 21.62 1708400.0 21.37
2020-10-15 22.88 21.45 21.83 22.31 1475000.0 22.06
2020-10-14 23.63 22.93 23.17 22.93 1200400.0 22.67
2020-10-13 23.29 22.61 22.92 23.04 890400.0 22.78
2020-10-12 23.34 22.53 22.6 23.22 947800.0 22.96
2020-10-09 23.17 22.5 23.0 22.64 1593900.0 22.38
2020-10-08 22.85 22.24 22.41 22.79 866100.0 22.53
2020-10-07 22.24 21.49 21.49 22.12 1128800.0 21.87
2020-10-06 21.87 21.04 21.5 21.06 1628000.0 20.82
2020-10-05 21.45 20.83 20.88 21.33 860800.0 21.09
2020-10-02 20.89 19.61 19.67 20.56 1017600.0 20.33
2020-10-01 20.36 19.86 20.02 20.1 922400.0 19.87
2020-09-30 20.54 19.88 20.13 19.98 1126800.0 19.75
2020-09-29 20.72 19.96 20.6 20.03 641700.0 19.8
2020-09-28 20.98 20.4 20.69 20.62 753900.0 20.39
2020-09-25 20.44 19.7 19.88 20.2 718100.0 19.97
2020-09-24 20.8 19.39 19.78 20.18 1083100.0 19.95
2020-09-23 20.36 19.5 19.54 19.8 1274700.0 19.57
2020-09-22 19.95 19.41 19.86 19.59 988600.0 19.37
2020-09-21 20.97 19.4 20.91 19.77 1648500.0 19.54
2020-09-18 22.15 21.41 21.69 21.47 2337400.0 21.23
2020-09-17 21.89 20.86 21.16 21.67 941300.0 21.42
2020-09-16 21.72 20.59 20.86 21.48 1374900.0 21.24
2020-09-15 20.95 20.48 20.81 20.74 722800.0 20.5
2020-09-14 20.66 20.09 20.3 20.61 901300.0 20.38
2020-09-11 20.35 19.78 19.87 20.09 827000.0 19.86
2020-09-10 20.32 19.71 20.27 19.72 1034700.0 19.5
2020-09-09 20.54 19.88 20.47 20.2 658800.0 19.97
2020-09-08 20.46 20.01 20.38 20.15 913600.0 19.92
2020-09-04 21.09 20.38 20.95 20.75 745300.0 20.51
2020-09-03 21.25 20.45 21.07 20.57 951300.0 20.34
2020-09-02 21.35 20.89 21.24 21.24 840200.0 21.0
2020-09-01 21.26 20.42 20.88 21.24 961300.0 21.0
2020-08-31 21.65 20.86 21.53 20.87 1066600.0 20.63
2020-08-28 21.87 21.39 21.5 21.59 798100.0 21.34
2020-08-27 21.49 21.15 21.29 21.35 814600.0 21.11
2020-08-26 21.39 20.99 21.11 21.19 641700.0 20.95
2020-08-25 21.43 20.85 21.32 21.27 802700.0 21.03
2020-08-24 21.28 20.74 21.12 21.27 767300.0 21.03
2020-08-21 21.27 20.62 21.03 20.73 878300.0 20.49
2020-08-20 21.54 20.9 21.03 21.37 997200.0 21.13
2020-08-19 22.01 21.45 21.79 21.53 1356900.0 21.28
2020-08-18 22.21 21.8 22.14 21.9 991500.0 21.65
2020-08-17 22.53 21.76 22.42 21.98 1236200.0 21.73
2020-08-14 22.43 21.77 22.0 22.18 1182900.0 21.93
2020-08-13 22.6 22.06 22.33 22.22 953600.0 21.97
2020-08-12 22.94 22.49 22.91 22.78 783000.0 22.52
2020-08-11 23.33 22.42 23.0 22.49 1129900.0 22.23
2020-08-10 23.0 21.97 21.99 22.86 1290000.0 22.6
2020-08-07 21.89 21.31 21.49 21.88 823900.0 21.63
2020-08-06 21.94 21.45 21.63 21.68 935500.0 21.43
2020-08-05 21.98 21.67 21.96 21.67 1086400.0 21.42
2020-08-04 21.46 21.07 21.22 21.38 987100.0 21.14
2020-08-03 21.52 20.56 20.87 21.31 1147700.0 21.07
2020-07-31 21.16 20.49 21.0 20.68 1326900.0 20.44
2020-07-30 20.9 20.38 20.57 20.9 1207500.0 20.66
2020-07-29 21.49 20.0 20.0 20.99 2629800.0 20.75
2020-07-28 20.44 19.85 20.44 19.86 1009800.0 19.63
2020-07-27 20.75 20.25 20.34 20.65 965500.0 20.41
2020-07-24 20.52 20.04 20.47 20.42 1118500.0 20.19
2020-07-23 20.93 20.41 20.51 20.47 954400.0 20.24
2020-07-22 20.6 20.15 20.15 20.56 901200.0 20.33
2020-07-21 20.59 20.25 20.29 20.35 820800.0 20.12
2020-07-20 20.34 19.95 20.2 20.11 863600.0 19.88
2020-07-17 20.63 20.29 20.41 20.37 762300.0 20.14
2020-07-16 20.72 20.27 20.46 20.38 1274200.0 20.15
2020-07-15 20.94 20.15 20.75 20.63 1167300.0 20.39
2020-07-14 20.41 19.49 19.51 20.38 1094400.0 20.15
2020-07-13 20.4 19.54 20.24 19.58 1163300.0 19.36
2020-07-10 19.99 19.23 19.31 19.94 790700.0 19.71
2020-07-09 19.58 19.04 19.48 19.16 877000.0 18.94
2020-07-08 19.99 19.25 19.78 19.47 924200.0 19.25
2020-07-07 20.18 19.64 19.85 19.78 889600.0 19.55
2020-07-06 20.49 19.67 20.46 20.11 945600.0 19.88
2020-07-02 20.52 19.73 20.25 19.83 894400.0 19.6
2020-07-01 20.57 19.78 20.55 19.87 1217900.0 19.52
2020-06-30 20.54 19.98 20.01 20.4 920700.0 20.05
2020-06-29 20.33 19.74 19.95 20.16 1242300.0 19.81
2020-06-26 19.94 19.39 19.83 19.56 1509900.0 19.22
2020-06-25 20.2 19.39 19.42 20.18 1278300.0 19.83
2020-06-24 20.36 19.47 20.15 19.64 1523400.0 19.3
2020-06-23 21.19 20.54 21.16 20.55 1644600.0 20.19
2020-06-22 20.67 20.13 20.33 20.58 1663500.0 20.22
2020-06-19 21.1 20.1 20.82 20.3 2495300.0 19.95
2020-06-18 21.1 19.3 19.44 20.51 2732200.0 20.15
2020-06-17 19.76 19.19 19.59 19.43 1607800.0 19.09
2020-06-16 19.91 19.13 19.38 19.68 2072200.0 19.34
2020-06-15 18.64 17.43 17.5 18.33 1071600.0 18.01
2020-06-12 18.64 17.86 18.45 18.28 1492400.0 17.96
2020-06-11 18.71 17.46 18.27 17.52 2184900.0 17.22
2020-06-10 19.75 18.71 19.17 19.3 2020800.0 18.96
2020-06-09 19.36 18.93 19.15 19.18 1218800.0 18.85
2020-06-08 20.22 19.4 20.0 19.68 1576600.0 19.34
2020-06-05 20.63 19.93 20.16 20.0 1348900.0 19.65
2020-06-04 19.22 18.59 18.98 19.21 1049000.0 18.88
2020-06-03 19.09 18.13 18.44 19.05 1573100.0 18.72
2020-06-02 18.04 17.55 17.67 17.9 1268500.0 17.59
2020-06-01 17.58 17.09 17.34 17.46 1075000.0 17.16
2020-05-29 17.46 16.92 17.19 17.16 1286400.0 16.86
2020-05-28 18.18 17.41 18.04 17.46 1407900.0 17.16
2020-05-27 17.91 17.1 17.65 17.82 1827300.0 17.51
2020-05-26 17.3 16.64 17.0 17.14 1457200.0 16.84
2020-05-22 16.31 15.9 16.23 16.2 1081500.0 15.92
2020-05-21 16.64 16.18 16.47 16.25 1183900.0 15.97
2020-05-20 16.93 16.37 16.46 16.41 1392200.0 16.13
2020-05-19 16.58 16.0 16.0 16.13 1331900.0 15.85
2020-05-18 16.42 15.68 15.77 16.22 2246400.0 15.94
2020-05-15 14.84 14.35 14.55 14.81 893500.0 14.55
2020-05-14 14.63 13.72 13.98 14.61 910900.0 14.36
2020-05-13 14.6 13.96 14.42 14.35 1405900.0 14.1
2020-05-12 16.14 14.57 16.08 14.58 2104000.0 14.33
2020-05-11 16.6 15.79 16.33 16.04 1106900.0 15.76
2020-05-08 16.91 16.38 16.46 16.89 707300.0 16.6
2020-05-07 16.19 15.8 15.98 16.11 809800.0 15.83
2020-05-06 16.03 15.52 15.95 15.59 704000.0 15.32
2020-05-05 16.84 15.78 16.25 15.83 951000.0 15.56
2020-05-04 16.3 15.6 15.61 15.94 1125300.0 15.66
2020-05-01 16.2 15.36 15.42 15.97 1458500.0 15.69
2020-04-30 16.99 15.91 16.92 15.94 2476900.0 15.66
2020-04-29 17.89 16.74 16.74 17.56 1179700.0 17.26
2020-04-28 16.83 15.74 16.8 16.16 1337500.0 15.88
2020-04-27 16.45 15.3 15.45 16.28 1785900.0 16.0
2020-04-24 15.94 15.07 15.84 15.37 988200.0 15.1
2020-04-23 16.03 15.25 15.26 15.43 1090200.0 15.16
2020-04-22 15.63 14.91 15.63 15.12 1002900.0 14.86
2020-04-21 15.32 14.7 14.81 15.13 948800.0 14.87
2020-04-20 15.91 15.22 15.4 15.43 789400.0 15.16
2020-04-17 16.43 15.83 16.14 16.03 858400.0 15.75
2020-04-16 15.42 14.67 15.07 15.42 1249600.0 15.15
2020-04-15 15.86 14.69 15.46 15.09 1030500.0 14.83
2020-04-14 16.98 16.18 16.58 16.39 911000.0 16.11
2020-04-13 17.09 15.99 16.77 16.09 1295900.0 15.81
2020-04-09 17.66 16.71 16.89 16.9 2216300.0 16.61
2020-04-08 16.61 15.68 16.12 16.31 1011900.0 16.03
2020-04-07 16.81 15.72 16.39 15.94 1229400.0 15.66
2020-04-06 15.86 15.3 15.33 15.71 1084400.0 15.44
2020-04-03 15.69 14.29 15.34 14.63 1601000.0 14.38
2020-04-02 16.4 15.12 15.46 15.72 1624600.0 15.33
2020-04-01 16.3 14.94 15.19 15.49 2671100.0 15.1
2020-03-31 16.29 14.67 14.83 15.79 2757000.0 15.4
2020-03-30 14.8 13.05 13.48 14.69 1760100.0 14.32
2020-03-27 14.39 13.39 13.97 13.48 1833500.0 13.14
2020-03-26 14.83 13.39 13.87 14.69 2406500.0 14.32
2020-03-25 14.59 13.1 14.14 13.59 2063900.0 13.25
2020-03-24 14.81 13.7 14.31 14.23 2349300.0 13.88
2020-03-23 14.22 13.1 13.22 13.35 2681200.0 13.02
2020-03-20 13.94 12.3 12.76 13.11 4058000.0 12.78
2020-03-19 13.07 10.76 11.5 12.49 2887500.0 12.18
2020-03-18 12.97 10.85 12.4 11.49 2421800.0 11.2
2020-03-17 13.67 12.55 13.23 13.29 2977800.0 12.96
2020-03-16 14.51 12.59 13.25 12.79 1945900.0 12.47
2020-03-13 15.15 13.41 14.65 15.15 2054100.0 14.77
2020-03-12 15.1 13.12 13.69 13.51 2391700.0 13.17
2020-03-11 15.21 14.48 14.88 14.98 2531600.0 14.61
2020-03-10 15.59 14.32 15.18 15.58 1466900.0 15.19
2020-03-09 16.19 14.29 15.55 14.42 2033400.0 14.06
2020-03-06 17.69 17.05 17.23 17.45 1874300.0 17.02
2020-03-05 18.7 17.78 18.42 18.04 1417300.0 17.59
2020-03-04 19.35 18.53 18.94 19.3 1041100.0 18.82
2020-03-03 19.67 18.32 18.95 18.58 1457200.0 18.12
2020-03-02 18.94 17.78 18.44 18.92 1378300.0 18.45
2020-02-28 18.35 17.6 17.67 18.26 2236700.0 17.81
2020-02-27 19.29 18.34 18.91 18.48 1834400.0 18.02
2020-02-26 20.08 19.24 19.77 19.56 1370000.0 19.07
2020-02-25 20.55 19.53 20.52 19.53 1671200.0 19.04
2020-02-24 20.57 19.98 20.0 20.45 1019000.0 19.94
2020-02-21 20.85 20.3 20.38 20.78 1405100.0 20.26
2020-02-20 20.98 20.28 20.78 20.56 1205100.0 20.05
2020-02-19 21.13 20.67 20.79 20.99 1196600.0 20.47
2020-02-18 21.0 20.47 20.68 20.69 1010200.0 20.18