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

(TSV: CMC )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 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 (%)
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%)
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.