Explain this page
Arphra AIPlain-English read on Commercial Metals Company’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 75.84 | 77.50 | 75.68 | 76.59 | 76.59 | 76.59 | 0.00% | 941,700 |
| Jun 01, 2026 | 75.00 | 76.66 | 74.02 | 75.75 | 75.75 | 75.75 | 0.00% | 1,217,200 |
| May 29, 2026 | 78.23 | 78.23 | 75.58 | 76.05 | 76.05 | 76.05 | 0.00% | 1,298,144 |
| May 28, 2026 | 75.81 | 77.75 | 74.99 | 76.98 | 76.98 | 76.98 | 0.00% | 1,230,806 |
| May 27, 2026 | 74.06 | 76.87 | 73.69 | 76.57 | 76.57 | 76.57 | 0.00% | 1,338,510 |
| May 26, 2026 | 72.21 | 74.12 | 72.00 | 73.73 | 73.73 | 73.73 | 0.00% | 677,706 |
| May 22, 2026 | 70.93 | 72.14 | 70.72 | 71.90 | 71.90 | 71.90 | 0.00% | 895,800 |
| May 21, 2026 | 70.51 | 71.69 | 69.75 | 70.70 | 70.70 | 70.70 | 0.00% | 847,500 |
| May 20, 2026 | 69.99 | 71.25 | 69.08 | 71.08 | 71.08 | 71.08 | 0.00% | 687,742 |
| May 19, 2026 | 69.57 | 69.63 | 67.60 | 69.33 | 69.33 | 69.33 | 0.00% | 922,031 |
| May 18, 2026 | 71.42 | 71.92 | 69.55 | 70.07 | 70.07 | 70.07 | 0.00% | 869,200 |
| May 15, 2026 | 70.86 | 71.73 | 69.95 | 71.25 | 71.25 | 71.25 | 0.00% | 1,297,700 |
| May 14, 2026 | 72.90 | 73.42 | 71.59 | 72.75 | 72.75 | 72.75 | 0.00% | 1,021,043 |
| May 13, 2026 | 69.86 | 71.23 | 69.59 | 70.33 | 70.33 | 70.33 | 0.00% | 778,948 |
| May 12, 2026 | 70.93 | 70.93 | 68.28 | 69.67 | 69.67 | 69.67 | 0.00% | 945,393 |
| May 11, 2026 | 71.18 | 71.84 | 70.15 | 71.16 | 71.16 | 71.16 | 0.00% | 950,903 |
| May 08, 2026 | 71.12 | 71.44 | 70.54 | 70.96 | 70.96 | 70.96 | 0.00% | 567,600 |
| May 07, 2026 | 72.30 | 72.55 | 70.24 | 70.52 | 70.52 | 70.52 | 0.00% | 761,600 |
| Apr 10, 2026 | 66.00 | 66.67 | 65.60 | 65.79 | 65.79 | 65.79 | 0.00% | 988,076 |
| Apr 09, 2026 | 63.93 | 66.05 | 63.16 | 65.57 | 65.57 | 65.57 | 0.00% | 1,551,541 |
| Apr 08, 2026 | 63.87 | 65.43 | 63.48 | 64.31 | 64.31 | 64.31 | 0.00% | 1,444,878 |
| Apr 07, 2026 | 61.25 | 61.78 | 60.41 | 61.17 | 61.17 | 61.17 | 0.00% | 1,054,471 |
| Apr 06, 2026 | 61.18 | 61.55 | 59.98 | 61.27 | 61.27 | 61.27 | 0.00% | 825,508 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.