Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carlyle Commodities Corp
(CSE:
CCC
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.0200
0.0250
0.0200
0.0250
190,785
+0.00(+0.00%)
May 30, 2022
0.0250
0.0250
0.0250
0.0250
5,001
-0.00(-16.67%)
May 26, 2022
0.0300
0.0300
500
+0.00(+0.00%)
May 20, 2022
0.0300
0
+0.00(+0.00%)
May 19, 2022
0.0300
0.0300
0.0300
0.0300
4,000
+0.00(+20.00%)
May 18, 2022
0.0300
0.0300
0.0250
0.0250
22,935
-0.00(-16.67%)
May 17, 2022
0.0250
0.0300
0.0250
0.0300
63,000
+0.00(+0.00%)
May 16, 2022
0.0250
0.0300
0.0250
0.0300
370,544
+0.00(+0.00%)
May 12, 2022
0.0300
0.0300
0
+0.00(+0.00%)
May 11, 2022
0.0350
0.0350
0.0300
0.0300
57,750
+0.00(+0.00%)
May 03, 2022
0.0300
400
+0.00(+0.00%)
Apr 29, 2022
0.0300
737
+0.00(+0.00%)
Apr 28, 2022
0.0300
0.0300
0.0300
0.0300
4,148
-0.01(-14.29%)
Apr 27, 2022
0.0350
0.0350
0.0350
0.0350
2,770
+0.01(+16.67%)
Apr 26, 2022
0.0300
0.0300
0.0300
0.0300
26,104
+0.00(+0.00%)
Apr 22, 2022
0.0300
0
+0.00(+0.00%)
Apr 21, 2022
0.0300
0.0300
0.0300
0.0300
122,071
+0.00(+0.00%)
Apr 20, 2022
0.0250
0.0300
0.0250
0.0300
5,835
+0.00(+20.00%)
Apr 19, 2022
0.0250
0.0250
0.0250
0.0250
25,750
+0.00(+0.00%)
Apr 14, 2022
0.0250
0
-0.00(-16.67%)
Apr 12, 2022
0.0300
0.0300
0
+0.00(+20.00%)
Apr 11, 2022
0.0300
0.0300
0.0250
0.0250
232,000
-0.00(-16.67%)
Apr 08, 2022
0.0300
0.0300
0.0300
0.0300
3,361
+0.00(+0.00%)
Apr 07, 2022
0.0350
0.0350
0.0300
0.0300
26,000
-0.01(-14.29%)
Apr 05, 2022
0.0350
0.0350
100
+0.00(+0.00%)
Apr 04, 2022
0.0350
0.0350
0.0350
0.0350
12,500
+0.01(+16.67%)
Apr 01, 2022
0.0300
0.0300
0.0300
0.0300
40,000
+0.00(+0.00%)
Mar 31, 2022
0.0350
0.0350
0.0300
0.0300
34,671
+0.00(+0.00%)
Mar 30, 2022
0.0300
0.0300
0.0250
0.0300
58,572
-0.01(-14.29%)
Mar 28, 2022
0.0350
0.0350
0
+0.01(+40.00%)
Mar 25, 2022
0.0250
0.0250
0.0250
0.0250
21,116
-0.00(-16.67%)
Mar 24, 2022
0.0300
0.0300
0.0300
0.0300
190,083
+0.00(+0.00%)
Mar 21, 2022
0.0300
0.0300
0
+0.00(+0.00%)
Mar 17, 2022
0.0300
0.0300
100
+0.00(+20.00%)
Mar 16, 2022
0.0250
0.0250
0.0250
0.0250
22,427
+0.00(+0.00%)
Mar 15, 2022
0.0250
0.0250
0.0250
0.0250
1,000
+0.00(+0.00%)
Mar 14, 2022
0.0350
0.0350
0.0250
0.0250
225,500
-0.01(-28.57%)
Mar 11, 2022
0.0300
0.0350
0.0300
0.0350
221,000
+0.01(+16.67%)
Mar 10, 2022
0.0300
0.0350
0.0300
0.0300
182,083
+0.00(+0.00%)
Mar 09, 2022
0.0300
0.0300
0.0300
0.0300
9,600
+0.00(+0.00%)
Mar 08, 2022
0.0300
0.0300
0.0250
0.0300
14,230
+0.00(+0.00%)
Mar 07, 2022
0.0300
0.0300
0.0300
0.0300
8,000
+0.00(+0.00%)
Mar 04, 2022
0.0250
0.0300
0.0250
0.0300
28,000
+0.00(+20.00%)
Mar 03, 2022
0.0250
0.0250
0.0250
0.0250
151,514
-0.00(-16.67%)
Mar 01, 2022
0.0300
0.0300
13
+0.00(+0.00%)
Feb 28, 2022
0.0350
0.0350
0.0300
0.0300
16,601
-0.01(-14.29%)
Feb 25, 2022
0.0350
0.0350
0.0350
0.0350
3,000
+0.00(+0.00%)
Feb 24, 2022
0.0350
0.0350
0.0350
0.0350
5,000
+0.00(+0.00%)
Feb 23, 2022
0.0350
0.0350
0.0350
0.0350
25,000
+0.00(+0.00%)
Feb 22, 2022
0.0350
0.0350
0.0350
0.0350
5,006
+0.00(+0.00%)
Feb 17, 2022
0.0350
0
+0.00(+0.00%)
Feb 16, 2022
0.0350
0.0350
0.0300
0.0350
160,000
+0.00(+0.00%)
Feb 15, 2022
0.0350
0.0350
0.0350
0.0350
47,250
+0.01(+16.67%)
Feb 11, 2022
0.0300
0
+0.00(+0.00%)
Feb 09, 2022
0.0300
0.0300
0
+0.00(+0.00%)
Feb 08, 2022
0.0300
0.0300
0.0300
0.0300
4,000
+0.00(+0.00%)
Feb 07, 2022
0.0300
0.0300
0.0300
0.0300
7,500
+0.00(+0.00%)
Feb 04, 2022
0.0300
0.0300
0.0300
0.0300
20,000
-0.01(-14.29%)
Feb 03, 2022
0.0350
0.0350
0.0350
0.0350
2,000
+0.01(+16.67%)
Feb 01, 2022
0.0300
0.0300
0
+0.00(+0.00%)
Jan 31, 2022
0.0300
0.0300
0.0300
0.0300
13,000
+0.00(+0.00%)
Jan 28, 2022
0.0300
0.0300
0.0300
0.0300
89,400
+0.00(+0.00%)
Jan 27, 2022
0.0300
0.0300
0.0300
0.0300
2,000
+0.00(+0.00%)
Jan 26, 2022
0.0350
0.0350
0.0300
0.0300
34,000
-0.01(-14.29%)
Jan 24, 2022
0.0350
0.0350
200
-0.00(-12.50%)
Jan 21, 2022
0.0300
0.0400
0.0300
0.0400
203,477
+0.01(+60.00%)
Jan 20, 2022
0.0350
0.0350
0.0250
0.0250
29,018
-0.00(-16.67%)
Jan 18, 2022
0.0300
0.0300
0
+0.00(+0.00%)
Jan 14, 2022
0.0300
0
+0.00(+0.00%)
Jan 13, 2022
0.0250
0.0300
0.0250
0.0300
132,360
+0.00(+20.00%)
Jan 12, 2022
0.0250
0.0250
0.0250
0.0250
2,000
+0.00(+0.00%)
Jan 10, 2022
0.0250
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Jan 07, 2022
0.0300
0.0300
0.0300
0.0300
11,250
+0.00(+0.00%)
Jan 06, 2022
0.0300
0.0300
0.0300
0.0300
5,000
+0.00(+0.00%)
Jan 05, 2022
0.0300
0.0300
0.0300
0.0300
50,446
+0.00(+0.00%)
Jan 04, 2022
0.0300
0.0300
0.0300
0.0300
39,101
+0.00(+20.00%)
Dec 31, 2021
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Dec 30, 2021
0.0250
0.0300
0.0250
0.0300
86,526
+0.00(+20.00%)
Dec 29, 2021
0.0300
0.0350
0.0250
0.0250
673,919
-0.00(-16.67%)
Dec 24, 2021
0.0300
0.0300
0.0300
0
-0.01(-14.29%)
Dec 23, 2021
0.0350
0.0350
0.0350
0.0350
66,750
+0.00(+0.00%)
Dec 22, 2021
0.0350
0.0350
0.0350
0.0350
200,000
+0.00(+0.00%)
Dec 21, 2021
0.0350
0.0350
0.0350
0.0350
48,166
+0.00(+0.00%)
Dec 20, 2021
0.0350
0.0350
0.0350
0.0350
17,499
+0.00(+0.00%)
Dec 17, 2021
0.0350
0.0350
0.0350
0.0350
35,714
-0.00(-12.50%)
Dec 16, 2021
0.0400
0.0400
0.0400
0.0400
15,365
+0.00(+14.29%)
Dec 15, 2021
0.0400
0.0400
0.0350
0.0350
53,435
-0.01(-22.22%)
Dec 14, 2021
0.0400
0.0450
0.0400
0.0450
52,907
+0.01(+18.42%)
Dec 13, 2021
0.0450
0.0450
0.0380
0.0380
273,010
-0.01(-15.56%)
Dec 10, 2021
0.0450
0.0500
0.0450
0.0450
131,295
+0.00(+0.00%)
Dec 08, 2021
0.0450
0.0450
0.0450
0.0450
280
-0.01(-18.18%)
Dec 07, 2021
0.0550
0.0600
0.0500
0.0550
197,417
+0.00(+0.00%)
Dec 06, 2021
0.0550
0.0550
0.0550
0.0550
30,800
+0.00(+0.00%)
Dec 02, 2021
0.0550
0.0550
0.0550
0.0550
390
+0.01(+22.22%)
Dec 01, 2021
0.0450
0.0450
0.0450
0.0450
72,000
-0.01(-10.00%)
Nov 29, 2021
0.0500
0.0500
0.0500
0.0500
951
+0.00(+4.17%)
Nov 25, 2021
0.0470
0.0480
0.0480
0.0480
863
-0.01(-12.73%)
Nov 23, 2021
0.0550
0.0550
0.0550
0.0550
643
+0.00(+10.00%)
Nov 22, 2021
0.0500
0.0500
0.0500
0.0500
15,080
-0.00(-9.09%)
Nov 19, 2021
0.0600
0.0600
0.0550
0.0550
65,000
-0.00(-8.33%)
Nov 16, 2021
0.0600
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Nov 15, 2021
0.0600
0.0600
0.0600
0.0600
25,403
+0.00(+0.00%)
Nov 11, 2021
0.0600
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Nov 09, 2021
0.0550
0.0550
0.0550
0.0550
50,000
-0.00(-8.33%)
Nov 08, 2021
0.0500
0.0600
0.0500
0.0600
170,000
+0.01(+20.00%)
Nov 05, 2021
0.0550
0.0550
0.0500
0.0500
143,000
-0.01(-16.67%)
Nov 04, 2021
0.0600
0.0600
0.0550
0.0600
44,500
+0.00(+9.09%)
Nov 03, 2021
0.0550
0.0550
0.0550
0.0550
76,428
-0.00(-8.33%)
Nov 02, 2021
0.0550
0.0600
0.0550
0.0600
107,067
+0.00(+9.09%)
Nov 01, 2021
0.0600
0.0700
0.0550
0.0550
105,594
-0.02(-21.43%)
Oct 29, 2021
0.0600
0.0700
0.0600
0.0700
144,100
+0.02(+27.27%)
Oct 28, 2021
0.0550
0.0550
0.0550
0.0550
42,900
+0.00(+10.00%)
Oct 27, 2021
0.0500
0.0500
0.0500
0.0500
20,614
+0.00(+0.00%)
Oct 26, 2021
0.0500
0.0500
106,142
-0.00(-5.66%)
Oct 25, 2021
0.0550
0.0550
0.0500
0.0530
77,100
+0.00(+6.00%)
Oct 22, 2021
0.0550
0.0550
0.0500
0.0500
271,285
-0.00(-9.09%)
Oct 21, 2021
0.0550
0.0550
0.0550
0.0550
1,100
+0.00(+0.00%)
Oct 20, 2021
0.0550
0.0550
0.0550
0.0550
17,500
-0.00(-8.33%)
Oct 19, 2021
0.0600
0.0600
0.0550
0.0600
298,343
+0.00(+0.00%)
Oct 14, 2021
0.0600
0.0600
0.0600
517
+0.00(+0.00%)
Oct 13, 2021
0.0600
0.0600
0.0600
0.0600
47,000
+0.00(+0.00%)
Oct 12, 2021
0.0700
0.0700
0.0600
0.0600
18,857
+0.00(+0.00%)
Oct 08, 2021
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Oct 06, 2021
0.0700
0.0700
0.0700
0.0700
0
+0.02(+27.27%)
Oct 05, 2021
0.0550
0.0550
0.0550
0.0550
3,500
+0.00(+0.00%)
Oct 04, 2021
0.0500
0.0550
0.0500
0.0550
77,285
+0.00(+0.00%)
Oct 01, 2021
0.0600
0.0600
0.0550
0.0550
2,000
-0.00(-8.33%)
Sep 30, 2021
0.0650
0.0650
0.0600
0.0600
203,125
-0.01(-14.29%)
Sep 29, 2021
0.0750
0.0750
0.0700
0.0700
57,000
-0.00(-6.67%)
Sep 28, 2021
0.0750
0.0750
0.0750
0.0750
1,785
+0.00(+0.00%)
Sep 27, 2021
0.0750
0.0750
0.0750
0.0750
10,600
-0.01(-6.25%)
Sep 24, 2021
0.0800
0.0800
0.0800
0.0800
3,000
+0.00(+0.00%)
Sep 23, 2021
0.0800
0.0800
0.0750
0.0800
97,071
+0.01(+6.67%)
Sep 22, 2021
0.0750
0.0750
0.0750
0.0750
25,000
+0.00(+0.00%)
Sep 21, 2021
0.0750
0.0800
0.0700
0.0750
50,605
+0.00(+0.00%)
Sep 20, 2021
0.0800
0.0800
0.0700
0.0750
53,000
+0.00(+0.00%)
Sep 17, 2021
0.0750
0.0750
0.0750
0.0750
71,428
+0.00(+0.00%)
Sep 15, 2021
0.0750
0.0750
0.0750
0.0750
320
-0.01(-6.25%)
Sep 14, 2021
0.0800
0.0800
0.0800
0.0800
6,400
+0.00(+0.00%)
Sep 13, 2021
0.0750
0.0800
0.0750
0.0800
57,186
+0.00(+0.00%)
Sep 09, 2021
0.0800
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Sep 08, 2021
0.0850
0.0850
0.0850
0.0850
4,500
+0.00(+0.00%)
Sep 03, 2021
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Sep 02, 2021
0.0850
0.0850
0.0850
0.0850
5,020
+0.00(+0.00%)
Sep 01, 2021
0.0850
0.0850
0.0850
0.0850
51,566
+0.01(+6.25%)
Aug 31, 2021
0.0800
0.0800
0.0800
0.0800
23,500
-0.01(-5.88%)
Aug 30, 2021
0.0850
0.0850
0.0850
0.0850
23,000
+0.01(+6.25%)
Aug 27, 2021
0.0800
0.0950
0.0750
0.0800
305,583
+0.01(+6.67%)
Aug 26, 2021
0.0700
0.0750
0.0700
0.0750
90,000
+0.00(+7.14%)
Aug 25, 2021
0.0700
0.0700
0.0700
0.0700
17,076
+0.00(+0.00%)
Aug 23, 2021
0.0700
0.0700
0.0700
0.0700
970
+0.01(+7.69%)
Aug 20, 2021
0.0700
0.0700
0.0650
0.0650
54,118
-0.01(-7.14%)
Aug 19, 2021
0.0700
0.0700
0.0700
0.0700
58,114
+0.00(+0.00%)
Aug 18, 2021
0.0650
0.0700
0.0650
0.0700
66,345
+0.00(+0.00%)
Aug 17, 2021
0.0700
0.0700
0.0700
0.0700
287,000
-0.00(-6.67%)
Aug 16, 2021
0.0750
0.0750
0.0750
0.0750
24,000
+0.00(+0.00%)
Aug 13, 2021
0.0700
0.0750
0.0700
0.0750
81,000
+0.00(+0.00%)
Aug 12, 2021
0.0750
0.0800
0.0700
0.0750
57,773
+0.00(+0.00%)
Aug 11, 2021
0.0750
0.0750
0.0750
0.0750
59,044
+0.00(+0.00%)
Aug 10, 2021
0.0750
0.0800
0.0750
0.0750
133,650
-0.01(-11.76%)
Aug 09, 2021
0.0800
0.0850
0.0800
0.0850
169,500
+0.01(+6.25%)
Aug 06, 2021
0.0800
0.0800
0.0800
0.0800
41,500
+0.01(+6.67%)
Aug 05, 2021
0.0850
0.0850
0.0750
0.0750
503,500
-0.01(-6.25%)
Aug 04, 2021
0.0750
0.0850
0.0750
0.0800
154,179
+0.01(+6.67%)
Aug 03, 2021
0.0800
0.0800
0.0750
0.0750
457,820
+0.00(+7.14%)
Jul 30, 2021
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Jul 29, 2021
0.0700
0.0800
0.0700
0.0800
138,000
+0.01(+6.67%)
Jul 28, 2021
0.0700
0.0750
0.0650
0.0750
32,330
+0.00(+7.14%)
Jul 27, 2021
0.0750
0.0750
0.0650
0.0700
427,947
-0.00(-6.67%)
Jul 26, 2021
0.0750
0.0750
0.0750
0.0750
192,000
-0.01(-11.76%)
Jul 23, 2021
0.0850
0.0850
0.0800
0.0850
106,652
+0.00(+0.00%)
Jul 22, 2021
0.0800
0.0850
0.0750
0.0850
439,563
+0.01(+6.25%)
Jul 21, 2021
0.0800
0.0800
0.0800
0.0800
5,080
+0.00(+0.00%)
Jul 19, 2021
0.0800
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 16, 2021
0.0850
0.0900
0.0800
0.0800
199,500
-0.01(-15.79%)
Jul 15, 2021
0.0900
0.0950
0.0900
0.0950
24,707
+0.00(+0.00%)
Jul 14, 2021
0.0900
0.0950
0.0900
0.0950
276,214
+0.00(+0.00%)
Jul 13, 2021
0.1000
0.1000
0.0850
0.0950
253,500
+0.00(+0.00%)
Jul 12, 2021
0.1050
0.1050
0.0950
0.0950
164,283
-0.01(-5.00%)
Jul 09, 2021
0.1000
0.1050
0.1000
0.1000
131,358
+0.01(+5.26%)
Jul 08, 2021
0.0850
0.0950
0.0800
0.0950
162,500
+0.01(+5.56%)
Jul 07, 2021
0.0950
0.0950
0.0850
0.0900
162,142
-0.01(-5.26%)
Jul 06, 2021
0.0950
0.0950
0.0850
0.0950
213,848
+0.01(+5.56%)
Jul 05, 2021
0.0950
0.0950
0.0900
0.0900
45,480
-0.01(-10.00%)
Jul 02, 2021
0.1000
0.1000
0.0950
0.1000
42,714
+0.01(+5.26%)
Jun 30, 2021
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Jun 29, 2021
0.1000
0.1000
0.0950
0.1000
191,911
+0.00(+0.00%)
Jun 28, 2021
0.1000
0.1050
0.1000
0.1000
57,802
-0.00(-4.76%)
Jun 25, 2021
0.1050
0.1150
0.1000
0.1050
165,995
-0.01(-4.55%)
Jun 24, 2021
0.1050
0.1100
0.1050
0.1100
56,000
+0.00(+0.00%)
Jun 23, 2021
0.1050
0.1100
0.1000
0.1100
41,872
+0.01(+10.00%)
Jun 22, 2021
0.1150
0.1150
0.1000
0.1000
731,700
-0.02(-20.00%)
Jun 18, 2021
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Jun 17, 2021
0.1250
0.1250
0.1200
0.1250
64,056
-0.01(-3.85%)
Jun 16, 2021
0.1300
0.1400
0.1300
0.1300
74,600
-0.01(-3.70%)
Jun 15, 2021
0.1150
0.1400
0.1150
0.1350
102,348
+0.02(+12.50%)
Jun 14, 2021
0.1250
0.1250
0.1200
0.1200
9,862
+0.00(+0.00%)
Jun 11, 2021
0.1200
0.1250
0.1200
0.1200
92,612
-0.01(-4.00%)
Jun 10, 2021
0.1250
0.1250
0.1250
0.1250
1,320
+0.01(+13.64%)
Jun 09, 2021
0.1200
0.1200
0.1100
0.1100
34,500
-0.01(-4.35%)
Jun 08, 2021
0.1150
0.1200
0.1100
0.1150
65,733
-0.00(-4.17%)
Jun 07, 2021
0.1150
0.1200
0.1150
0.1200
26,083
+0.00(+4.35%)
Jun 04, 2021
0.1300
0.1300
0.1150
0.1150
243,142
-0.02(-14.81%)
Jun 03, 2021
0.1300
0.1350
0.1300
0.1350
77,704
-0.01(-6.90%)
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
.