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
Official Closing Price
Updated: 3:58 PM EDT, May 17, 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 (%)
Jan 31, 2024
0.0800
0.0850
0.0750
0.0800
81,400
-0.01(-5.88%)
Jan 30, 2024
0.0850
0.0850
0.0800
0.0850
140,000
+0.00(+0.00%)
Jan 29, 2024
0.0800
0.0850
0.0800
0.0850
35,000
+0.01(+6.25%)
Jan 26, 2024
0.0800
0.0800
0.0800
0.0800
10,111
+0.01(+6.67%)
Jan 25, 2024
0.0850
0.0850
0.0750
0.0750
207,500
-0.01(-6.25%)
Jan 24, 2024
0.0850
0.0850
0.0800
0.0800
55,000
+0.00(+0.00%)
Jan 23, 2024
0.0850
0.0900
0.0800
0.0800
322,700
+0.00(+0.00%)
Jan 22, 2024
0.0850
0.0950
0.0800
0.0800
138,000
-0.01(-11.11%)
Jan 19, 2024
0.0900
0.0900
0.0850
0.0900
360,000
+0.00(+5.88%)
Jan 18, 2024
0.0950
0.0950
0.0850
0.0850
29,000
+0.00(+0.00%)
Jan 17, 2024
0.0850
0.0900
0.0800
0.0850
377,750
+0.01(+6.25%)
Jan 16, 2024
0.0850
0.0900
0.0750
0.0800
743,000
+0.00(+0.00%)
Jan 15, 2024
0.0850
0.0850
0.0800
0.0800
109,275
+0.00(+0.00%)
Jan 12, 2024
0.0850
0.0850
0.0700
0.0800
1,379,899
-0.01(-15.79%)
Jan 11, 2024
0.0900
0.1000
0.0900
0.0950
321,550
+0.01(+11.76%)
Jan 10, 2024
0.1000
0.1000
0.0850
0.0850
308,500
-0.01(-15.00%)
Jan 09, 2024
0.1050
0.1100
0.1000
0.1000
233,500
-0.00(-4.76%)
Jan 08, 2024
0.1100
0.1100
0.1050
0.1050
17,340
-0.01(-4.55%)
Jan 05, 2024
0.1100
0.1200
0.1100
0.1100
78,500
+0.00(+0.00%)
Jan 04, 2024
0.1000
0.1100
0.1000
0.1100
119,166
+0.02(+22.22%)
Jan 03, 2024
0.1050
0.1100
0.0900
0.0900
235,000
-0.02(-18.18%)
Jan 02, 2024
0.1100
0.1100
0.1000
0.1100
102,382
-0.01(-8.33%)
Dec 29, 2023
0.1200
0
-0.01(-4.00%)
Dec 28, 2023
0.1100
0.1250
0.1100
0.1250
14,000
+0.01(+13.64%)
Dec 27, 2023
0.1200
0.1200
0.1050
0.1100
138,500
-0.01(-4.35%)
Dec 22, 2023
0.1150
0
+0.01(+4.55%)
Dec 21, 2023
0.1100
0.1150
0.1000
0.1100
644,385
+0.00(+0.00%)
Dec 20, 2023
0.1100
0.1100
0.1050
0.1100
455,483
+0.00(+0.00%)
Dec 19, 2023
0.1100
0.1100
0.1000
0.1100
447,900
-0.01(-4.35%)
Dec 18, 2023
0.1200
0.1200
0.1100
0.1150
74,000
-0.00(-4.17%)
Dec 15, 2023
0.1350
0.1350
0.1200
0.1200
127,500
-0.01(-4.00%)
Dec 14, 2023
0.1150
0.1400
0.1150
0.1250
229,000
+0.01(+8.70%)
Dec 13, 2023
0.1150
0.1150
0.1150
0.1150
24,200
+0.00(+0.00%)
Dec 12, 2023
0.1150
0.1200
0.1150
0.1150
102,500
-0.00(-4.17%)
Dec 11, 2023
0.1250
0.1250
0.1200
0.1200
36,000
-0.01(-7.69%)
Dec 08, 2023
0.1400
0.1400
0.1200
0.1300
193,500
-0.01(-3.70%)
Dec 07, 2023
0.1400
0.1400
0.1350
0.1350
73,070
-0.01(-3.57%)
Dec 06, 2023
0.1500
0.1500
0.1400
0.1400
82,140
-0.00(-3.45%)
Dec 05, 2023
0.1500
0.1600
0.1450
0.1450
179,500
-0.01(-6.45%)
Dec 04, 2023
0.1700
0.1700
0.1500
0.1550
198,000
-0.02(-8.82%)
Dec 01, 2023
0.1450
0.1700
0.1450
0.1700
19,000
+0.02(+13.33%)
Nov 30, 2023
0.1500
0.1500
0.1500
0.1500
47,000
+0.01(+3.45%)
Nov 29, 2023
0.1500
0.1500
0.1450
0.1450
53,000
-0.01(-3.33%)
Nov 28, 2023
0.1500
0.1500
0.1450
0.1500
143,994
+0.01(+3.45%)
Nov 27, 2023
0.1550
0.1550
0.1450
0.1450
125,191
-0.01(-6.45%)
Nov 24, 2023
0.1600
0.1600
0.1550
0.1550
35,000
-0.01(-3.13%)
Nov 23, 2023
0.1650
0.1650
0.1600
0.1600
31,700
-0.01(-3.03%)
Nov 22, 2023
0.1700
0.1700
0.1650
0.1650
295,500
-0.01(-2.94%)
Nov 21, 2023
0.1750
0.1750
0.1700
0.1700
78,000
+0.00(+0.00%)
Nov 20, 2023
0.1700
0.1750
0.1700
0.1700
169,500
-0.01(-5.56%)
Nov 17, 2023
0.1800
0.1800
0.1750
0.1800
141,650
+0.00(+0.00%)
Nov 16, 2023
0.1700
0.1800
0.1650
0.1800
303,400
+0.01(+9.09%)
Nov 15, 2023
0.1800
0.1800
0.1650
0.1650
56,500
+0.00(+0.00%)
Nov 14, 2023
0.1750
0.1750
0.1650
0.1650
146,500
-0.01(-8.33%)
Nov 13, 2023
0.1800
0.1800
0.1800
0.1800
2,000
+0.01(+5.88%)
Nov 10, 2023
0.1700
0.1800
0.1700
0.1700
82,500
+0.00(+0.00%)
Nov 09, 2023
0.1800
0.1800
0.1700
0.1700
38,000
-0.01(-5.56%)
Nov 08, 2023
0.1800
0.1800
0.1800
0.1800
90,000
+0.01(+2.86%)
Nov 07, 2023
0.1900
0.1900
0.1750
0.1750
53,200
-0.02(-7.89%)
Nov 06, 2023
0.2000
0.2000
0.1800
0.1900
173,240
-0.01(-5.00%)
Nov 03, 2023
0.1800
0.2000
0.1800
0.2000
573,723
+0.02(+11.11%)
Nov 02, 2023
0.1850
0.1900
0.1800
0.1800
138,800
+0.00(+0.00%)
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
.