Commercial Metals Company (CMC) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 67.70 | 69.78 | 67.51 | 69.15 | +2.99% | 1,270,865 |
| 2026-09-01 | 66.41 | 68.02 | 65.71 | 67.14 | -0.49% | 677,224 |
| 2026-08-31 | 67.74 | 68.40 | 66.91 | 67.47 | -0.24% | 790,923 |
| 2026-08-28 | 68.90 | 69.65 | 67.47 | 67.63 | -1.64% | 643,570 |
| 2026-08-27 | 68.18 | 68.88 | 67.83 | 68.76 | +0.51% | 907,400 |
| 2026-08-26 | 67.20 | 68.50 | 66.90 | 68.41 | +2.33% | 1,132,300 |
| 2026-08-25 | 65.60 | 67.18 | 64.54 | 66.85 | +3.05% | 1,129,813 |
| 2026-08-24 | 67.41 | 68.70 | 64.39 | 64.87 | -2.17% | 1,492,213 |
| 2026-08-21 | 66.50 | 67.81 | 65.51 | 66.31 | +1.58% | 1,424,100 |
| 2026-08-20 | 66.82 | 67.13 | 65.13 | 65.28 | -4.23% | 1,481,600 |
| 2026-08-19 | 71.82 | 72.59 | 66.13 | 68.16 | -3.97% | 2,324,400 |
| 2026-08-18 | 72.01 | 72.10 | 69.93 | 70.98 | -2.41% | 735,400 |
| 2026-08-17 | 71.35 | 72.82 | 70.81 | 72.73 | +1.54% | 859,800 |
| 2026-08-14 | 72.50 | 72.68 | 71.34 | 71.63 | -0.69% | 720,700 |
| 2026-08-13 | 72.97 | 73.55 | 71.83 | 72.13 | -0.29% | 829,900 |
| 2026-08-12 | 72.83 | 72.93 | 71.37 | 72.34 | +0.42% | 945,500 |
| 2026-08-11 | 73.50 | 74.17 | 71.95 | 72.04 | -1.60% | 955,200 |
| 2026-08-10 | 74.63 | 75.09 | 72.94 | 73.21 | -2.56% | 1,670,700 |
| 2026-08-07 | 73.78 | 75.52 | 73.29 | 75.13 | +1.95% | 897,100 |
| 2026-08-06 | 75.95 | 76.84 | 73.64 | 73.69 | -2.62% | 1,058,700 |
| 2026-08-05 | 74.50 | 76.04 | 73.79 | 75.67 | +4.19% | 1,588,600 |
| 2026-08-04 | 70.91 | 73.01 | 70.38 | 72.63 | +3.45% | 1,089,900 |
| 2026-08-03 | 68.50 | 70.23 | 67.55 | 70.21 | +2.17% | 747,900 |
| 2026-07-31 | 68.37 | 69.28 | 67.95 | 68.72 | +0.45% | 985,800 |
| 2026-07-30 | 69.17 | 69.30 | 67.66 | 68.41 | +0.47% | 887,800 |
| 2026-07-29 | 70.20 | 70.85 | 67.31 | 68.09 | -3.38% | 1,133,500 |
| 2026-07-28 | 68.11 | 71.09 | 68.11 | 70.47 | +3.57% | 1,103,900 |
| 2026-07-27 | 69.00 | 69.66 | 67.34 | 68.04 | -1.32% | 819,500 |
| 2026-07-24 | 68.71 | 69.64 | 68.06 | 68.95 | +1.34% | 856,200 |
| 2026-07-23 | 67.89 | 69.34 | 67.61 | 68.04 | -0.04% | 1,081,700 |
| 2026-07-22 | 67.58 | 68.85 | 67.07 | 68.07 | +0.55% | 1,217,200 |
| 2026-07-21 | 66.44 | 67.89 | 66.31 | 67.70 | +3.33% | 1,195,934 |
| 2026-07-20 | 66.88 | 66.98 | 64.74 | 65.52 | -1.34% | 976,485 |
| 2026-07-17 | 65.17 | 67.13 | 65.06 | 66.41 | +0.02% | 1,253,700 |
| 2026-07-16 | 66.51 | 67.40 | 66.05 | 66.40 | -1.50% | 1,286,000 |
| 2026-07-15 | 66.67 | 67.70 | 66.00 | 67.41 | +1.84% | 1,541,900 |
| 2026-07-14 | 65.02 | 66.28 | 64.30 | 66.19 | +3.96% | 1,401,700 |
| 2026-07-13 | 62.90 | 63.97 | 62.90 | 63.67 | +1.64% | 995,000 |
| 2026-07-10 | 60.64 | 62.99 | 60.57 | 62.64 | +4.19% | 1,099,000 |
| 2026-07-09 | 62.33 | 62.63 | 59.96 | 60.12 | -3.16% | 1,049,200 |
| 2026-07-08 | 61.50 | 62.53 | 61.33 | 62.08 | +0.81% | 1,135,600 |
| 2026-07-07 | 62.33 | 62.54 | 61.13 | 61.58 | -1.79% | 1,246,292 |
| 2026-07-06 | 62.40 | 63.02 | 61.73 | 62.70 | +1.57% | 1,337,914 |
| 2026-07-02 | 61.83 | 62.39 | 60.92 | 61.73 | +0.85% | 1,554,500 |
| 2026-07-01 | 62.24 | 62.85 | 61.05 | 61.21 | -2.45% | 1,855,600 |
| 2026-06-30 | 65.14 | 65.22 | 62.37 | 62.75 | -2.91% | 2,093,500 |
| 2026-06-29 | 68.36 | 69.16 | 64.02 | 64.63 | -6.60% | 2,421,100 |
| 2026-06-26 | 73.03 | 73.07 | 67.77 | 69.20 | -6.60% | 5,020,400 |
| 2026-06-25 | 72.47 | 74.41 | 72.12 | 74.09 | +3.94% | 1,763,100 |
| 2026-06-24 | 71.26 | 72.87 | 70.51 | 71.28 | +0.20% | 1,671,300 |
| 2026-06-23 | 71.62 | 72.85 | 70.76 | 71.14 | -2.93% | 1,395,600 |
| 2026-06-22 | 72.63 | 73.58 | 72.37 | 73.29 | +1.29% | 1,063,500 |
| 2026-06-18 | 73.73 | 73.79 | 72.29 | 72.36 | -1.17% | 2,632,100 |
| 2026-06-17 | 76.44 | 76.70 | 73.00 | 73.22 | -4.52% | 1,249,300 |
| 2026-06-16 | 77.77 | 79.25 | 76.42 | 76.69 | -0.44% | 997,100 |
| 2026-06-15 | 79.49 | 79.91 | 76.98 | 77.03 | -0.94% | 916,400 |
| 2026-06-12 | 78.75 | 79.84 | 77.33 | 77.76 | +0.01% | 926,500 |
| 2026-06-11 | 74.62 | 77.90 | 74.26 | 77.75 | +5.68% | 785,400 |
| 2026-06-10 | 75.30 | 75.91 | 73.35 | 73.57 | -2.89% | 1,055,300 |
| 2026-06-09 | 74.78 | 76.12 | 73.18 | 75.76 | +3.02% | 800,300 |
| 2026-06-08 | 74.58 | 75.16 | 73.17 | 73.54 | -0.82% | 1,472,200 |
| 2026-06-05 | 75.56 | 76.24 | 73.35 | 74.15 | -2.78% | 1,097,200 |
| 2026-06-04 | 75.17 | 77.21 | 75.00 | 76.27 | -0.40% | 1,228,300 |
| 2026-06-03 | 75.97 | 77.10 | 75.68 | 76.58 | -0.01% | 883,300 |
| 2026-06-02 | 75.84 | 77.50 | 75.68 | 76.59 | +1.11% | 941,700 |
| 2026-06-01 | 75.00 | 76.66 | 74.02 | 75.75 | -0.39% | 1,217,200 |
| 2026-05-29 | 78.23 | 78.23 | 75.58 | 76.05 | -1.21% | 1,298,100 |
| 2026-05-28 | 75.81 | 77.75 | 74.99 | 76.98 | +0.54% | 1,230,700 |
| 2026-05-27 | 74.06 | 76.87 | 73.69 | 76.57 | +3.85% | 1,338,400 |
| 2026-05-26 | 72.21 | 74.12 | 72.00 | 73.73 | +2.55% | 677,700 |
| 2026-05-22 | 70.93 | 72.14 | 70.72 | 71.90 | +1.70% | 895,800 |
| 2026-05-21 | 70.51 | 71.69 | 69.75 | 70.70 | -0.53% | 847,500 |
| 2026-05-20 | 69.99 | 71.25 | 69.08 | 71.08 | +2.52% | 687,700 |
| 2026-05-19 | 69.57 | 69.63 | 67.60 | 69.33 | -1.06% | 922,000 |
| 2026-05-18 | 71.42 | 71.92 | 69.55 | 70.07 | -1.66% | 869,200 |
| 2026-05-15 | 70.86 | 71.73 | 69.95 | 71.25 | -2.06% | 1,297,700 |
| 2026-05-14 | 72.90 | 73.42 | 71.59 | 72.75 | +3.44% | 1,021,000 |
| 2026-05-13 | 69.86 | 71.23 | 69.59 | 70.33 | +0.95% | 778,500 |
| 2026-05-12 | 70.93 | 70.93 | 68.28 | 69.67 | -2.09% | 945,300 |
| 2026-05-11 | 71.18 | 71.84 | 70.15 | 71.16 | +0.28% | 950,900 |
| 2026-05-08 | 71.12 | 71.45 | 70.54 | 70.96 | +0.62% | 567,600 |
| 2026-05-07 | 72.30 | 72.55 | 70.24 | 70.52 | -2.26% | 761,600 |
| 2026-05-06 | 71.39 | 73.44 | 71.13 | 72.15 | +3.38% | 1,336,100 |
| 2026-05-05 | 67.97 | 70.40 | 67.76 | 69.79 | +4.07% | 1,176,700 |
| 2026-05-04 | 68.23 | 68.78 | 66.21 | 67.06 | -2.33% | 792,100 |
| 2026-05-01 | 68.92 | 69.89 | 67.93 | 68.66 | -0.44% | 778,000 |
| 2026-04-30 | 67.12 | 69.68 | 66.52 | 68.96 | +3.45% | 957,400 |
| 2026-04-29 | 68.87 | 69.03 | 66.49 | 66.66 | -3.35% | 808,200 |
| 2026-04-28 | 69.46 | 70.07 | 68.34 | 68.97 | -0.81% | 862,500 |
| 2026-04-27 | 69.38 | 70.10 | 68.28 | 69.53 | +0.51% | 581,300 |
| 2026-04-24 | 68.28 | 69.37 | 67.31 | 69.18 | +1.69% | 799,400 |
| 2026-04-23 | 69.75 | 70.80 | 66.81 | 68.03 | -2.17% | 765,700 |
| 2026-04-22 | 68.04 | 69.74 | 66.87 | 69.54 | +2.99% | 947,400 |
| 2026-04-21 | 67.50 | 70.01 | 67.36 | 67.52 | -0.03% | 1,059,500 |
| 2026-04-20 | 65.72 | 67.60 | 65.36 | 67.54 | +2.07% | 687,800 |
| 2026-04-17 | 65.32 | 67.50 | 64.75 | 66.17 | +3.33% | 960,900 |
| 2026-04-16 | 64.78 | 65.61 | 63.73 | 64.04 | -1.34% | 924,600 |
| 2026-04-15 | 65.81 | 66.42 | 64.48 | 64.91 | -1.56% | 877,600 |
| 2026-04-14 | 66.36 | 66.98 | 65.67 | 65.94 | -0.47% | 800,200 |
| 2026-04-13 | 65.20 | 66.38 | 64.43 | 66.25 | +0.70% | 998,800 |
| 2026-04-10 | 66.00 | 66.67 | 65.60 | 65.79 | +0.34% | 987,900 |
| 2026-04-09 | 63.93 | 66.05 | 63.16 | 65.57 | +1.96% | 1,551,500 |
| 2026-04-08 | 63.87 | 65.43 | 63.48 | 64.31 | +5.13% | 1,444,800 |
| 2026-04-07 | 61.25 | 61.78 | 60.41 | 61.17 | -0.16% | 1,054,400 |
| 2026-04-06 | 61.18 | 61.55 | 59.98 | 61.27 | -0.84% | 825,500 |
| 2026-04-02 | 61.02 | 62.31 | 60.80 | 61.79 | -1.72% | 1,004,300 |
| 2026-04-01 | 62.45 | 63.54 | 62.02 | 62.87 | +2.34% | 1,598,600 |
| 2026-03-31 | 60.76 | 61.70 | 59.92 | 61.43 | +2.23% | 1,289,000 |
| 2026-03-30 | 58.98 | 60.46 | 58.42 | 60.09 | +3.11% | 1,965,500 |
| 2026-03-27 | 58.56 | 59.64 | 57.88 | 58.28 | -2.02% | 1,654,300 |
| 2026-03-26 | 57.98 | 62.63 | 57.56 | 59.48 | -4.69% | 1,506,400 |
| 2026-03-25 | 64.57 | 65.46 | 61.44 | 62.41 | -2.19% | 1,986,100 |
| 2026-03-24 | 61.16 | 63.91 | 61.01 | 63.81 | +3.12% | 1,157,800 |
| 2026-03-23 | 62.50 | 63.93 | 61.61 | 61.88 | +2.82% | 1,652,700 |
| 2026-03-20 | 60.87 | 61.58 | 59.46 | 60.18 | -1.59% | 2,675,800 |
| 2026-03-19 | 59.79 | 61.32 | 59.28 | 61.15 | -0.50% | 1,027,900 |
| 2026-03-18 | 61.50 | 62.69 | 61.36 | 61.46 | -0.79% | 1,209,400 |
| 2026-03-17 | 62.55 | 63.19 | 61.75 | 61.95 | +0.52% | 995,500 |
| 2026-03-16 | 62.36 | 62.99 | 61.12 | 61.63 | +0.93% | 1,036,200 |
| 2026-03-13 | 62.00 | 63.03 | 60.72 | 61.06 | -1.17% | 1,408,600 |
| 2026-03-12 | 64.83 | 65.50 | 61.70 | 61.78 | -7.14% | 1,932,800 |
| 2026-03-11 | 65.84 | 66.83 | 65.37 | 66.53 | +0.36% | 1,001,000 |
| 2026-03-10 | 65.75 | 68.11 | 65.41 | 66.29 | +0.67% | 1,390,200 |
| 2026-03-09 | 63.85 | 66.18 | 62.18 | 65.85 | +1.03% | 1,079,000 |
| 2026-03-06 | 66.11 | 66.87 | 64.36 | 65.18 | -4.53% | 1,383,200 |
| 2026-03-05 | 70.15 | 70.68 | 67.67 | 68.27 | -4.14% | 1,918,400 |
| 2026-03-04 | 72.36 | 73.05 | 71.19 | 71.22 | -0.54% | 1,190,700 |
| 2026-03-03 | 71.11 | 72.22 | 69.33 | 71.61 | -2.70% | 1,257,500 |
| 2026-03-02 | 72.26 | 73.71 | 71.72 | 73.60 | +0.41% | 1,266,400 |
| 2026-02-27 | 74.10 | 74.12 | 72.36 | 73.30 | -2.15% | 962,400 |
| 2026-02-26 | 74.68 | 75.48 | 73.88 | 74.91 | +0.44% | 768,200 |
| 2026-02-25 | 74.83 | 75.08 | 73.76 | 74.58 | +0.57% | 857,400 |
| 2026-02-24 | 75.53 | 76.02 | 74.06 | 74.16 | -1.96% | 887,300 |
| 2026-02-23 | 76.29 | 77.20 | 74.44 | 75.64 | -1.51% | 1,180,600 |
| 2026-02-20 | 77.51 | 77.98 | 75.14 | 76.80 | -1.11% | 1,529,900 |
| 2026-02-19 | 77.36 | 78.63 | 77.14 | 77.66 | -1.31% | 968,400 |
| 2026-02-18 | 79.40 | 80.88 | 77.86 | 78.69 | -0.67% | 1,111,100 |
| 2026-02-17 | 79.04 | 79.47 | 77.39 | 79.22 | -0.53% | 902,700 |
| 2026-02-13 | 78.32 | 80.20 | 75.49 | 79.64 | -0.15% | 1,355,200 |
| 2026-02-12 | 83.51 | 84.63 | 79.56 | 79.76 | -4.15% | 1,671,800 |
| 2026-02-11 | 83.50 | 84.87 | 82.58 | 83.21 | +0.25% | 996,200 |
| 2026-02-10 | 82.58 | 83.32 | 81.97 | 83.00 | +0.04% | 1,117,000 |
| 2026-02-09 | 82.97 | 83.50 | 82.10 | 82.97 | -0.02% | 708,800 |
| 2026-02-06 | 81.61 | 83.26 | 81.61 | 82.99 | +3.02% | 776,200 |
| 2026-02-05 | 81.67 | 82.33 | 80.00 | 80.56 | -2.59% | 1,003,800 |
| 2026-02-04 | 83.11 | 84.12 | 80.25 | 82.70 | +1.01% | 1,423,000 |
| 2026-02-03 | 79.97 | 81.95 | 79.95 | 81.87 | +1.85% | 1,051,900 |
| 2026-02-02 | 76.64 | 80.65 | 76.37 | 80.38 | +4.57% | 1,435,600 |
| 2026-01-30 | 76.54 | 77.96 | 75.69 | 76.87 | -1.40% | 1,528,300 |
| 2026-01-29 | 76.23 | 77.96 | 75.12 | 77.96 | +3.88% | 1,267,400 |
| 2026-01-28 | 76.69 | 77.20 | 74.66 | 75.05 | -1.90% | 1,328,000 |
| 2026-01-27 | 76.04 | 77.02 | 75.21 | 76.50 | +0.50% | 804,900 |
| 2026-01-26 | 78.37 | 78.76 | 75.79 | 76.12 | -1.81% | 1,378,000 |
| 2026-01-23 | 77.20 | 77.63 | 76.02 | 77.52 | +0.19% | 1,010,400 |
| 2026-01-22 | 78.38 | 79.61 | 77.19 | 77.37 | -0.63% | 1,724,100 |
| 2026-01-21 | 76.44 | 78.39 | 76.33 | 77.86 | +3.37% | 1,666,100 |
| 2026-01-20 | 73.35 | 75.63 | 73.00 | 75.32 | +1.21% | 1,398,500 |
| 2026-01-16 | 75.55 | 75.98 | 73.40 | 74.42 | -1.82% | 1,256,800 |
| 2026-01-15 | 74.49 | 76.21 | 74.31 | 75.80 | +2.07% | 1,167,500 |
| 2026-01-14 | 74.24 | 75.23 | 73.70 | 74.26 | +0.00% | 1,286,100 |
| 2026-01-13 | 73.46 | 74.85 | 73.30 | 74.26 | +1.74% | 1,342,600 |
| 2026-01-12 | 72.46 | 73.00 | 70.95 | 72.99 | +0.73% | 1,464,600 |
| 2026-01-09 | 70.63 | 72.93 | 70.27 | 72.46 | +2.62% | 1,350,400 |
| 2026-01-08 | 71.54 | 74.42 | 69.45 | 70.61 | -3.56% | 2,487,200 |
| 2026-01-07 | 74.61 | 74.61 | 72.64 | 73.22 | -1.86% | 1,449,900 |
| 2026-01-06 | 72.83 | 75.03 | 72.50 | 74.61 | +2.64% | 1,886,000 |
| 2026-01-05 | 72.92 | 73.89 | 72.01 | 72.69 | +1.25% | 1,434,700 |
| 2026-01-02 | 70.10 | 72.06 | 69.54 | 71.79 | +3.71% | 1,003,100 |
| 2025-12-31 | 69.92 | 70.07 | 69.03 | 69.22 | -0.97% | 841,100 |
| 2025-12-30 | 71.19 | 71.19 | 69.86 | 69.90 | -0.92% | 856,900 |
| 2025-12-29 | 70.74 | 71.04 | 70.28 | 70.55 | -0.97% | 815,800 |
| 2025-12-26 | 70.92 | 71.32 | 70.68 | 71.24 | +0.71% | 463,800 |
| 2025-12-24 | 70.44 | 71.10 | 69.86 | 70.74 | +0.44% | 364,400 |
| 2025-12-23 | 70.65 | 70.95 | 70.20 | 70.43 | -0.06% | 559,200 |
| 2025-12-22 | 70.46 | 71.02 | 69.73 | 70.47 | +1.41% | 955,500 |
| 2025-12-19 | 68.94 | 69.92 | 68.48 | 69.49 | -0.19% | 3,007,300 |
| 2025-12-18 | 70.18 | 70.74 | 69.56 | 69.62 | -0.54% | 1,479,300 |
| 2025-12-17 | 70.15 | 71.71 | 69.51 | 70.00 | -1.44% | 1,363,600 |
| 2025-12-16 | 71.06 | 71.47 | 70.08 | 71.02 | -0.35% | 1,191,500 |
| 2025-12-15 | 70.69 | 71.32 | 69.20 | 71.27 | +1.01% | 1,111,200 |
| 2025-12-12 | 71.50 | 71.99 | 69.96 | 70.56 | -1.12% | 900,100 |
| 2025-12-11 | 69.55 | 71.51 | 69.38 | 71.36 | +2.57% | 969,600 |
| 2025-12-10 | 67.68 | 69.83 | 66.67 | 69.57 | +5.12% | 1,303,700 |
| 2025-12-09 | 66.05 | 66.69 | 65.90 | 66.18 | -0.87% | 830,400 |
| 2025-12-08 | 66.90 | 67.52 | 66.12 | 66.76 | -0.15% | 843,300 |
| 2025-12-05 | 66.77 | 68.35 | 66.03 | 66.86 | +2.50% | 1,643,100 |
| 2025-12-04 | 65.33 | 65.83 | 64.33 | 65.23 | -0.96% | 597,800 |
| 2025-12-03 | 63.57 | 65.94 | 63.57 | 65.86 | +3.62% | 803,100 |
| 2025-12-02 | 64.56 | 64.56 | 63.43 | 63.56 | -0.81% | 598,800 |
| 2025-12-01 | 63.00 | 64.50 | 63.00 | 64.08 | +0.47% | 699,100 |
| 2025-11-28 | 63.91 | 64.00 | 63.21 | 63.78 | -0.16% | 418,600 |
| 2025-11-26 | 62.62 | 63.98 | 62.62 | 63.88 | +2.00% | 946,900 |
| 2025-11-25 | 60.45 | 62.77 | 60.28 | 62.63 | +4.00% | 1,047,100 |
| 2025-11-24 | 58.72 | 60.44 | 58.61 | 60.22 | +1.52% | 1,373,500 |
| 2025-11-21 | 57.72 | 60.31 | 57.01 | 59.32 | +3.44% | 1,029,900 |
| 2025-11-20 | 58.50 | 59.30 | 57.19 | 57.35 | -0.52% | 932,100 |
| 2025-11-19 | 58.05 | 58.87 | 57.13 | 57.65 | -0.36% | 723,600 |
| 2025-11-18 | 58.32 | 59.33 | 57.38 | 57.86 | -1.65% | 1,120,500 |
| 2025-11-17 | 58.50 | 60.24 | 58.06 | 58.83 | -0.25% | 893,000 |
| 2025-11-14 | 58.25 | 59.46 | 58.22 | 58.98 | -0.92% | 584,800 |
| 2025-11-13 | 61.13 | 61.59 | 59.07 | 59.53 | -2.97% | 774,100 |
| 2025-11-12 | 59.39 | 61.67 | 59.30 | 61.35 | +3.70% | 1,347,800 |
| 2025-11-11 | 59.70 | 60.11 | 58.61 | 59.16 | -0.95% | 691,500 |
| 2025-11-10 | 59.48 | 60.02 | 58.83 | 59.73 | +1.63% | 1,033,400 |
| 2025-11-07 | 57.27 | 58.90 | 57.27 | 58.77 | +2.32% | 942,300 |
| 2025-11-06 | 57.30 | 58.34 | 57.07 | 57.44 | +0.10% | 683,900 |
| 2025-11-05 | 56.60 | 58.83 | 55.97 | 57.38 | +1.52% | 1,081,500 |
| 2025-11-04 | 57.02 | 57.42 | 56.47 | 56.52 | -3.24% | 879,600 |
| 2025-11-03 | 59.03 | 59.26 | 57.92 | 58.41 | -1.60% | 946,000 |
| 2025-10-31 | 59.51 | 60.13 | 59.05 | 59.36 | -0.90% | 923,900 |
| 2025-10-30 | 60.13 | 60.72 | 59.28 | 59.90 | -1.85% | 1,124,500 |
| 2025-10-29 | 60.00 | 62.00 | 59.02 | 61.03 | +0.89% | 1,769,800 |
| 2025-10-28 | 60.60 | 60.80 | 59.51 | 60.49 | +0.13% | 1,693,000 |
| 2025-10-27 | 61.32 | 61.72 | 60.10 | 60.41 | -1.10% | 1,787,000 |
| 2025-10-24 | 62.33 | 62.38 | 61.02 | 61.08 | +0.34% | 1,256,500 |
| 2025-10-23 | 60.30 | 61.39 | 60.11 | 60.87 | +1.93% | 1,353,400 |
| 2025-10-22 | 61.55 | 62.00 | 59.57 | 59.72 | -3.76% | 1,339,300 |
| 2025-10-21 | 58.01 | 62.17 | 57.84 | 62.05 | +5.85% | 2,247,300 |
| 2025-10-20 | 58.31 | 59.40 | 58.09 | 58.62 | +2.16% | 2,202,400 |
| 2025-10-17 | 56.14 | 58.61 | 55.70 | 57.38 | +3.67% | 2,612,400 |
| 2025-10-16 | 57.87 | 59.99 | 53.08 | 55.35 | -7.26% | 4,015,300 |
| 2025-10-15 | 61.00 | 61.00 | 58.59 | 59.68 | -1.24% | 1,866,000 |
| 2025-10-14 | 57.83 | 60.67 | 57.67 | 60.43 | +2.25% | 1,415,400 |
| 2025-10-13 | 58.24 | 59.67 | 57.62 | 59.10 | +3.74% | 1,487,400 |
| 2025-10-10 | 58.92 | 59.92 | 56.96 | 56.97 | -3.44% | 1,032,400 |
| 2025-10-09 | 59.50 | 60.20 | 58.62 | 59.00 | -0.52% | 937,600 |
| 2025-10-08 | 58.40 | 59.41 | 58.15 | 59.31 | +2.24% | 677,700 |
| 2025-10-07 | 58.77 | 59.32 | 57.96 | 58.01 | -0.96% | 1,111,900 |
| 2025-10-06 | 59.00 | 59.46 | 58.35 | 58.57 | -0.07% | 965,700 |
| 2025-10-03 | 58.75 | 58.80 | 57.90 | 58.61 | -0.07% | 572,400 |
| 2025-10-02 | 58.83 | 59.52 | 57.66 | 58.65 | -0.51% | 598,900 |
| 2025-10-01 | 57.37 | 59.38 | 57.37 | 58.95 | +2.92% | 947,200 |
| 2025-09-30 | 57.43 | 57.88 | 55.54 | 57.28 | -0.03% | 1,220,700 |
| 2025-09-29 | 58.95 | 58.95 | 56.90 | 57.30 | -2.35% | 974,100 |
| 2025-09-26 | 57.70 | 58.91 | 57.70 | 58.68 | +1.82% | 540,800 |
| 2025-09-25 | 56.86 | 57.88 | 56.67 | 57.63 | +1.03% | 741,600 |
| 2025-09-24 | 57.04 | 57.54 | 56.86 | 57.04 | +0.05% | 830,400 |
| 2025-09-23 | 57.76 | 58.64 | 56.96 | 57.01 | -0.89% | 842,600 |
| 2025-09-22 | 58.49 | 58.56 | 57.41 | 57.52 | -1.12% | 1,400,000 |
| 2025-09-19 | 59.89 | 60.01 | 58.01 | 58.17 | -2.51% | 2,869,600 |
| 2025-09-18 | 58.71 | 60.28 | 57.73 | 59.67 | +2.03% | 1,453,400 |
| 2025-09-17 | 58.06 | 60.23 | 57.98 | 58.48 | +0.48% | 1,330,600 |
| 2025-09-16 | 58.57 | 59.11 | 58.00 | 58.20 | -0.43% | 803,900 |
| 2025-09-15 | 58.14 | 58.62 | 57.49 | 58.45 | +1.05% | 638,500 |
| 2025-09-12 | 58.82 | 59.15 | 57.82 | 57.84 | -2.41% | 624,600 |
| 2025-09-11 | 58.44 | 59.43 | 58.17 | 59.27 | +1.63% | 1,013,400 |
| 2025-09-10 | 58.15 | 59.05 | 58.15 | 58.32 | -0.14% | 748,400 |
| 2025-09-09 | 59.87 | 60.30 | 58.11 | 58.40 | -2.32% | 1,158,000 |
| 2025-09-08 | 59.22 | 59.88 | 58.89 | 59.79 | +0.98% | 1,084,600 |
| 2025-09-05 | 58.66 | 59.98 | 58.22 | 59.21 | +1.75% | 957,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+9.19%). Pire mois : Mars (-9.32%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Commercial Metals Company (CMC) ?
69.15 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CMC ?
Plus haut à 84.87 et plus bas à 53.08 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Commercial Metals Company ?
Historiquement, le mois le plus fort de CMC a été Nov (moyenne +9.19%) et le plus faible Mars (moyenne -9.32%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.