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

(TSV: CMC )

0.2950 +0.0150 (+5.36%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 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 (%)
Apr 29, 2022 0.2550 0.2550 0.2400 0.2500 526,256 +0.01(+2.04%)
Apr 28, 2022 0.2500 0.2530 0.2450 0.2450 691,750 +0.00(+0.00%)
Apr 27, 2022 0.2500 0.2550 0.2450 0.2450 465,865 -0.01(-3.92%)
Apr 26, 2022 0.2450 0.2550 0.2450 0.2550 542,809 +0.01(+4.08%)
Apr 25, 2022 0.2600 0.2650 0.2450 0.2450 1,984,491 -0.01(-3.92%)
Apr 22, 2022 0.2800 0.2850 0.2550 0.2550 1,184,174 -0.02(-7.27%)
Apr 21, 2022 0.2600 0.2850 0.2600 0.2750 1,019,526 +0.01(+3.77%)
Apr 20, 2022 0.2700 0.2700 0.2550 0.2650 1,111,841 -0.01(-3.64%)
Apr 19, 2022 0.2750 0.2800 0.2700 0.2750 580,288 +0.00(+0.00%)
Apr 18, 2022 0.2900 0.2900 0.2750 0.2750 483,379 -0.01(-1.79%)
Apr 14, 2022 0.2800 0 +0.00(+0.00%)
Apr 13, 2022 0.2850 0.2900 0.2800 0.2800 283,721 +0.00(+0.00%)
Apr 12, 2022 0.2850 0.2850 0.2800 0.2800 522,160 -0.00(-1.75%)
Apr 11, 2022 0.2800 0.2900 0.2800 0.2850 473,761 +0.00(+0.00%)
Apr 08, 2022 0.2900 0.2950 0.2800 0.2850 541,399 +0.00(+0.00%)
Apr 07, 2022 0.2850 0.2850 0.2750 0.2850 695,445 +0.01(+3.64%)
Apr 06, 2022 0.2950 0.2950 0.2750 0.2750 1,537,847 -0.01(-5.17%)
Apr 05, 2022 0.3000 0.3000 0.2900 0.2900 466,000 -0.01(-1.69%)
Apr 04, 2022 0.2950 0.3000 0.2900 0.2950 666,220 +0.00(+0.00%)
Apr 01, 2022 0.3100 0.3100 0.2950 0.2950 1,040,351 -0.02(-4.84%)
Mar 31, 2022 0.3000 0.3150 0.3000 0.3100 1,150,196 +0.02(+5.08%)
Mar 30, 2022 0.2950 0.3000 0.2900 0.2950 619,931 +0.00(+0.68%)
Mar 29, 2022 0.3000 0.3000 0.2900 0.2930 1,180,233 -0.01(-3.93%)
Mar 28, 2022 0.3100 0.3100 0.3000 0.3050 376,877 +0.00(+0.00%)
Mar 25, 2022 0.3050 0.3150 0.2980 0.3050 2,268,713 +0.00(+0.66%)
Mar 24, 2022 0.3100 0.3100 0.3000 0.3030 928,815 -0.00(-0.66%)
Mar 23, 2022 0.3200 0.3200 0.3000 0.3050 2,207,464 -0.02(-4.69%)
Mar 22, 2022 0.3150 0.3300 0.3050 0.3200 3,504,265 +0.01(+1.59%)
Mar 21, 2022 0.3750 0.3800 0.3100 0.3150 7,017,396 -0.07(-17.11%)
Mar 18, 2022 0.3300 0.4000 0.3250 0.3800 11,350,897 +0.05(+15.15%)
Mar 17, 2022 0.2900 0.3350 0.2900 0.3300 2,232,108 +0.05(+15.79%)
Mar 16, 2022 0.2700 0.2900 0.2700 0.2850 907,810 +0.01(+5.56%)
Mar 15, 2022 0.2800 0.2800 0.2650 0.2700 465,424 -0.01(-1.82%)
Mar 14, 2022 0.2850 0.2850 0.2700 0.2750 662,707 +0.00(+0.00%)
Mar 11, 2022 0.2900 0.2950 0.2750 0.2750 442,434 -0.01(-1.79%)
Mar 10, 2022 0.2900 0.2900 0.2800 0.2800 365,041 -0.01(-4.44%)
Mar 09, 2022 0.2800 0.2950 0.2600 0.2930 609,621 +0.01(+4.64%)
Mar 08, 2022 0.2650 0.2900 0.2500 0.2800 2,137,051 +0.00(+0.00%)
Mar 07, 2022 0.3000 0.3000 0.2700 0.2800 2,221,307 -0.02(-6.67%)
Mar 04, 2022 0.3100 0.3150 0.2900 0.3000 1,583,331 -0.01(-3.23%)
Mar 03, 2022 0.3100 0.3200 0.3050 0.3100 728,428 +0.01(+1.64%)
Mar 02, 2022 0.3100 0.3150 0.3050 0.3050 479,142 -0.01(-3.17%)
Mar 01, 2022 0.3150 0.3200 0.3050 0.3150 1,025,211 -0.01(-1.56%)
Feb 28, 2022 0.3200 0.3200 0.3100 0.3200 1,168,704 -0.00(-0.93%)
Feb 25, 2022 0.3150 0.3400 0.3150 0.3230 1,343,485 -0.00(-0.62%)
Feb 24, 2022 0.3250 0.3250 0.3000 0.3250 2,276,341 -0.01(-1.52%)
Feb 23, 2022 0.3300 0.3400 0.3250 0.3300 1,456,815 +0.00(+0.00%)
Feb 22, 2022 0.3400 0.3500 0.3250 0.3300 1,639,682 -0.02(-5.71%)
Feb 18, 2022 0.3500 0 +0.01(+2.94%)
Feb 17, 2022 0.3400 0.3400 0.3250 0.3400 1,058,729 +0.00(+0.00%)
Feb 16, 2022 0.3450 0.3450 0.3350 0.3400 500,120 -0.01(-2.30%)
Feb 15, 2022 0.3400 0.3550 0.3350 0.3480 927,857 +0.01(+3.88%)
Feb 14, 2022 0.3500 0.3500 0.3300 0.3350 2,159,373 -0.01(-3.74%)
Feb 11, 2022 0.3450 0.3650 0.3450 0.3480 971,110 +0.00(+0.87%)
Feb 10, 2022 0.3700 0.3700 0.3350 0.3450 3,507,080 -0.03(-7.51%)
Feb 09, 2022 0.3800 0.3850 0.3650 0.3730 1,570,983 -0.01(-1.84%)
Feb 08, 2022 0.4000 0.4000 0.3700 0.3800 3,029,953 -0.02(-5.00%)
Feb 07, 2022 0.3750 0.4000 0.3650 0.4000 5,035,196 +0.03(+8.11%)
Feb 04, 2022 0.3500 0.3850 0.3500 0.3700 5,270,239 +0.01(+2.78%)
Feb 03, 2022 0.3250 0.3650 0.3600 4,717,781 +0.03(+10.77%)
Feb 02, 2022 0.3350 0.3350 0.3250 0.3250 1,063,542 -0.01(-1.52%)
Feb 01, 2022 0.3300 0.3350 0.3200 0.3300 1,756,921 -0.01(-1.49%)
Jan 31, 2022 0.3300 0.3400 0.3350 2,083,249 +0.02(+4.69%)
Jan 28, 2022 0.3150 0.3200 0.3050 0.3200 1,740,040 +0.02(+4.92%)
Jan 27, 2022 0.3100 0.3250 0.3000 0.3050 1,848,026 +0.00(+0.00%)
Jan 26, 2022 0.3400 0.3500 0.3030 0.3050 5,910,735 -0.02(-4.69%)
Jan 25, 2022 0.2850 0.3250 0.2750 0.3200 7,094,798 +0.04(+16.36%)
Jan 24, 2022 0.2700 0.2850 0.2400 0.2750 5,894,485 -0.01(-1.79%)
Jan 21, 2022 0.3100 0.3100 0.2700 0.2800 7,214,805 -0.03(-11.11%)
Jan 20, 2022 0.3300 0.3400 0.3100 0.3150 3,606,301 -0.02(-4.55%)
Jan 19, 2022 0.3850 0.3850 0.3150 0.3300 9,533,077 -0.04(-12.00%)
Jan 18, 2022 0.4250 0.4300 0.3600 0.3750 12,735,212 -0.06(-13.79%)
Jan 17, 2022 0.3550 0.4600 0.3450 0.4350 15,632,849 +0.09(+26.09%)
Jan 14, 2022 0.3100 0.3600 0.3000 0.3450 8,008,951 +0.04(+15.00%)
Jan 13, 2022 0.2950 0.3200 0.2850 0.3000 3,271,174 +0.00(+0.00%)
Jan 12, 2022 0.3050 0.3250 0.2800 0.3000 6,570,342 -0.02(-6.25%)
Jan 11, 2022 0.2550 0.3350 0.2550 0.3200 13,291,756 +0.08(+30.61%)
Jan 10, 2022 0.2300 0.2450 0.2250 0.2450 3,322,374 +0.01(+6.52%)
Jan 07, 2022 0.2150 0.2300 0.2100 0.2300 4,359,200 +0.02(+7.98%)
Jan 06, 2022 0.2100 0.2150 0.2050 0.2130 1,353,343 +0.01(+3.90%)
Jan 05, 2022 0.2150 0.2330 0.2050 0.2050 3,853,197 -0.01(-2.38%)
Jan 04, 2022 0.2000 0.2100 0.1950 0.2100 2,922,417 +0.01(+5.00%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 30, 2021 0.2050 0.2100 0.2000 0.2050 969,924 +0.00(+2.50%)
Dec 29, 2021 0.2150 0.2200 0.2000 0.2000 4,256,283 -0.01(-6.98%)
Dec 24, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Dec 23, 2021 0.2200 0.2200 0.2100 0.2150 1,422,352 +0.00(+0.00%)
Dec 22, 2021 0.2200 0.2350 0.2100 0.2150 5,084,987 -0.02(-10.42%)
Dec 21, 2021 0.2100 0.2450 0.2100 0.2400 5,784,944 +0.04(+17.07%)
Dec 20, 2021 0.2150 0.2150 0.2050 0.2050 1,462,553 -0.02(-6.82%)
Dec 17, 2021 0.2100 0.2250 0.2050 0.2200 2,808,900 +0.01(+2.33%)
Dec 16, 2021 0.2100 0.2350 0.2050 0.2150 6,977,838 +0.01(+7.50%)
Dec 15, 2021 0.2000 0.2050 0.1950 0.2000 2,061,964 -0.00(-2.44%)
Dec 14, 2021 0.2150 0.2150 0.2000 0.2050 1,351,701 -0.01(-4.65%)
Dec 13, 2021 0.2300 0.2300 0.2100 0.2150 1,809,862 -0.01(-2.27%)
Dec 10, 2021 0.2400 0.2400 0.2200 0.2200 1,967,871 -0.02(-8.33%)
Dec 09, 2021 0.2400 0.2400 0.2200 0.2400 2,555,992 +0.01(+4.35%)
Dec 08, 2021 0.2200 0.2500 0.2100 0.2300 3,813,520 +0.02(+6.98%)
Dec 07, 2021 0.2400 0.2400 0.2100 0.2150 4,922,351 -0.02(-8.51%)
Dec 06, 2021 0.2050 0.2400 0.1900 0.2350 7,878,567 +0.03(+14.63%)
Dec 03, 2021 0.2200 0.2250 0.2000 0.2050 3,762,152 -0.02(-6.82%)
Dec 02, 2021 0.2200 0.2300 0.2000 0.2200 6,488,709 -0.01(-6.38%)
Dec 01, 2021 0.2550 0.2550 0.2300 0.2350 3,157,984 -0.02(-7.84%)
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%)
Sep 01, 2021 1.170 1.190 1.160 1.180 1,206,955 -0.02(-1.67%)
Aug 31, 2021 1.170 1.220 1.140 1.200 2,308,216 +0.06(+5.26%)
Aug 30, 2021 1.170 1.180 1.120 1.140 1,165,120 -0.02(-1.72%)
Aug 27, 2021 1.140 1.200 1.130 1.160 1,811,181 +0.03(+2.65%)
Aug 26, 2021 1.190 1.190 1.110 1.130 1,559,972 -0.04(-3.42%)
Aug 25, 2021 1.260 1.260 1.170 1.170 2,336,144 -0.10(-7.87%)
Aug 24, 2021 1.100 1.270 1.090 1.270 3,414,642 +0.19(+17.59%)
Aug 23, 2021 1.080 1.090 1.055 1.080 862,533 +0.04(+3.85%)
Aug 20, 2021 1.130 1.130 1.030 1.040 1,851,778 -0.08(-7.14%)
Aug 19, 2021 1.070 1.140 1.020 1.120 1,846,065 +0.07(+6.67%)
Aug 18, 2021 1.030 1.110 1.030 1.050 1,973,598 +0.03(+2.94%)
Aug 17, 2021 1.080 1.080 1.000 1.020 3,658,149 -0.09(-8.11%)
Aug 16, 2021 1.150 1.160 1.100 1.110 2,061,895 -0.05(-4.31%)
Aug 13, 2021 1.210 1.230 1.160 1.160 1,457,134 -0.04(-3.33%)
Aug 12, 2021 1.230 1.230 1.200 1.200 734,978 -0.02(-1.64%)
Aug 11, 2021 1.210 1.240 1.200 1.220 877,780 +0.01(+0.83%)
Aug 10, 2021 1.250 1.260 1.170 1.210 1,943,141 -0.03(-2.42%)
Aug 09, 2021 1.260 1.290 1.230 1.240 1,640,622 -0.01(-0.80%)
Aug 06, 2021 1.330 1.330 1.230 1.250 2,172,381 -0.05(-3.85%)
Aug 05, 2021 1.280 1.340 1.270 1.300 1,436,640 +0.03(+2.36%)
Aug 04, 2021 1.270 1.290 1.250 1.270 1,033,515 -0.01(-0.78%)
Aug 03, 2021 1.340 1.400 1.270 1.280 3,480,396 -0.03(-2.29%)
Jul 30, 2021 1.310 1.310 1.310 0 +0.17(+14.91%)
Jul 29, 2021 1.210 1.220 1.130 1.140 5,395,172 -0.08(-6.56%)
Jul 28, 2021 1.290 1.300 1.200 1.220 3,967,503 -0.08(-6.15%)
Jul 27, 2021 1.390 1.400 1.260 1.300 3,369,763 -0.09(-6.47%)
Jul 26, 2021 1.400 1.420 1.380 1.390 1,226,062 -0.01(-0.71%)
Jul 23, 2021 1.460 1.480 1.390 1.400 2,015,133 -0.04(-2.78%)
Jul 22, 2021 1.490 1.490 1.420 1.440 1,605,977 -0.04(-2.70%)
Jul 21, 2021 1.520 1.540 1.465 1.480 2,009,134 -0.04(-2.63%)
Jul 20, 2021 1.520 1.560 1.490 1.520 2,932,571 +0.03(+2.01%)
Jul 19, 2021 1.420 1.530 1.380 1.490 4,521,850 -0.06(-3.87%)
Jul 16, 2021 1.420 1.560 1.410 1.550 3,258,473 +0.15(+10.71%)
Jul 15, 2021 1.460 1.470 1.370 1.400 5,302,091 -0.08(-5.41%)
Jul 14, 2021 1.590 1.630 1.440 1.480 9,091,989 -0.08(-5.13%)
Jul 13, 2021 1.440 1.650 1.420 1.560 13,942,302 +0.15(+10.64%)
Jul 12, 2021 1.350 1.440 1.340 1.410 6,376,010 +0.10(+7.63%)
Jul 09, 2021 1.260 1.340 1.200 1.310 5,508,586 +0.06(+4.80%)
Jul 08, 2021 1.220 1.310 1.120 1.250 9,026,581 -0.01(-0.79%)
Jul 07, 2021 1.340 1.340 1.250 1.260 2,896,531 -0.07(-5.26%)
Jul 06, 2021 1.370 1.370 1.260 1.330 6,211,499 -0.04(-2.92%)
Jul 05, 2021 1.160 1.410 1.140 1.370 8,639,714 +0.26(+23.42%)
Jul 02, 2021 1.070 1.110 1.060 1.110 2,872,760 +0.08(+7.77%)
Jun 30, 2021 1.030 1.030 1.030 0 -0.02(-1.90%)
Jun 29, 2021 1.000 1.080 1.000 1.050 3,528,019 +0.07(+7.14%)
Jun 28, 2021 1.020 1.020 0.9800 0.9800 2,726,496 +0.01(+1.03%)
Jun 25, 2021 1.060 1.070 0.9200 0.9700 4,248,334 -0.08(-7.62%)
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.