Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CMC )

0.2900 -0.0050 (-1.69%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.2650 0.2650 0.2500 0.2550 2,811,729 -0.02(-5.56%)
Nov 29, 2021 0.2750 0.2800 0.2600 0.2700 1,655,991 -0.01(-1.82%)
Nov 26, 2021 0.2750 0.2750 0.2650 0.2750 1,602,409 -0.01(-1.79%)
Nov 25, 2021 0.2800 0.2800 0.2700 0.2800 1,121,369 +0.01(+1.82%)
Nov 24, 2021 0.2900 0.2900 0.2750 0.2750 2,081,840 -0.01(-3.51%)
Nov 23, 2021 0.2950 0.3100 0.2800 0.2850 4,163,633 +0.00(+1.79%)
Nov 22, 2021 0.2700 0.3000 0.2600 0.2800 4,852,040 +0.01(+1.82%)
Nov 19, 2021 0.2850 0.2900 0.2650 0.2750 4,782,109 -0.02(-6.78%)
Nov 18, 2021 0.2850 0.2950 0.2850 0.2950 12,275,518 +0.01(+3.51%)
Nov 17, 2021 0.3000 0.3100 0.2850 0.2850 2,697,710 -0.02(-5.00%)
Nov 16, 2021 0.3200 0.3200 0.2950 0.3000 4,747,763 -0.03(-7.69%)
Nov 15, 2021 0.3300 0.3400 0.3150 0.3250 3,080,135 -0.02(-7.14%)
Nov 12, 2021 0.3350 0.3550 0.2850 0.3500 15,036,596 -0.03(-6.67%)
Nov 11, 2021 0.3600 0.3800 0.3550 0.3750 1,728,005 +0.01(+2.74%)
Nov 10, 2021 0.3900 0.3650 3,663,359 -0.03(-6.41%)
Nov 09, 2021 0.4000 0.4000 0.3800 0.3900 1,425,374 -0.01(-2.01%)
Nov 08, 2021 0.4150 0.4150 0.3900 0.3980 2,240,908 -0.02(-5.24%)
Nov 05, 2021 0.3900 0.4300 0.3850 0.4200 2,157,636 +0.02(+6.33%)
Nov 04, 2021 0.4000 0.4050 0.3850 0.3950 739,568 +0.00(+0.00%)
Nov 03, 2021 0.4000 0.4100 0.3800 0.3950 2,008,822 -0.01(-2.47%)
Nov 02, 2021 0.4200 0.4250 0.4000 0.4050 1,170,256 -0.01(-2.41%)
Nov 01, 2021 0.4200 0.4100 0.4000 0.4150 3,973,472 +0.01(+1.22%)
Oct 29, 2021 0.4200 0.4700 0.4000 0.4100 8,230,710 +0.02(+5.13%)
Oct 28, 2021 0.3350 0.3900 0.3300 0.3900 5,697,129 +0.04(+11.43%)
Oct 27, 2021 0.3700 0.3800 0.3400 0.3500 4,632,808 -0.03(-6.67%)
Oct 26, 2021 0.3900 0.3750 6,674,340 -0.03(-7.41%)
Oct 25, 2021 0.4150 0.4300 0.3900 0.4050 6,464,011 -0.04(-10.00%)
Oct 22, 2021 0.4500 0.4600 0.4300 0.4500 2,069,841 -0.01(-1.10%)
Oct 21, 2021 0.4700 0.4700 0.4500 0.4550 1,187,136 -0.01(-3.19%)
Oct 20, 2021 0.4600 0.5100 0.4600 0.4700 2,561,647 +0.01(+2.17%)
Oct 19, 2021 0.4450 0.4850 0.4150 0.4600 4,369,661 +0.01(+2.22%)
Oct 18, 2021 0.5100 0.5100 0.4500 0.4500 2,699,973 -0.05(-10.00%)
Oct 15, 2021 0.5100 0.5200 0.4850 0.5000 4,111,286 -0.01(-1.96%)
Oct 14, 2021 0.5200 0.5400 0.5100 0.5100 2,073,405 +0.00(+0.00%)
Oct 13, 2021 0.6000 0.6000 0.5100 0.5100 5,877,988 -0.08(-13.56%)
Oct 12, 2021 0.6400 0.6500 0.5600 0.5900 11,838,905 +0.10(+20.41%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Oct 07, 2021 0.4900 0.5300 0.4900 0.5100 5,532,439 +0.03(+5.15%)
Oct 06, 2021 0.5300 0.5300 0.4450 0.4850 9,201,432 -0.05(-8.49%)
Oct 05, 2021 0.5300 0.5900 0.4950 0.5300 20,025,748 +0.06(+11.58%)
Oct 04, 2021 0.3750 0.4750 0.3600 0.4750 18,573,628 +0.10(+28.38%)
Oct 01, 2021 0.2900 0.3750 0.2300 0.3700 48,657,372 +0.07(+23.33%)
Sep 30, 2021 0.3900 0.3950 0.3000 0.3000 23,018,650 -0.11(-27.71%)
Sep 29, 2021 0.5500 0.5800 0.3850 0.4150 28,000,982 -0.08(-15.31%)
Sep 28, 2021 0.4800 0.4950 0.4200 0.4900 12,065,587 +0.01(+1.03%)
Sep 27, 2021 0.4500 0.5400 0.4300 0.4850 27,660,908 -0.15(-23.02%)
Sep 24, 2021 0.6800 0.6800 0.6100 0.6300 4,245,737 -0.04(-5.97%)
Sep 23, 2021 0.6600 0.7000 0.6500 0.6700 1,405,524 -0.02(-2.90%)
Sep 22, 2021 0.6900 0.7200 0.6800 0.6900 1,981,889 -0.03(-4.17%)
Sep 21, 2021 0.7300 0.7700 0.6900 0.7200 4,092,751 +0.03(+4.35%)
Sep 20, 2021 0.6500 0.7300 0.5800 0.6900 6,195,221 -0.05(-6.76%)
Sep 17, 2021 0.7100 0.8000 0.7000 0.7400 7,238,188 +0.02(+2.78%)
Sep 16, 2021 0.5700 0.7600 0.5600 0.7200 15,035,735 +0.16(+28.57%)
Sep 15, 2021 0.5800 0.6100 0.5200 0.5600 11,424,097 -0.07(-11.11%)
Sep 14, 2021 0.7600 0.7600 0.5500 0.6300 15,024,030 -0.13(-17.11%)
Sep 13, 2021 0.8300 0.8400 0.7400 0.7600 5,050,645 -0.06(-7.32%)
Sep 10, 2021 0.8400 0.8700 0.8200 0.8200 1,943,021 -0.02(-2.38%)
Sep 09, 2021 0.8700 0.8800 0.8200 0.8400 3,805,382 -0.01(-1.18%)
Sep 08, 2021 0.8400 0.8800 0.8000 0.8500 6,177,048 +0.01(+1.19%)
Sep 07, 2021 0.8600 0.8600 0.6700 0.8400 22,312,814 +0.01(+1.20%)
Sep 03, 2021 0.8300 0.8300 0.8300 0 -0.14(-14.43%)
Sep 02, 2021 1.210 1.220 0.9500 0.9700 19,466,444 -0.21(-17.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.