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

Caledonia Mining Cp (NY: CMCL )

10.45 -0.18 (-1.69%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2020 9.750 10.56 9.750 10.47 106,500 +0.77(+7.94%)
Jan 30, 2020 8.270 9.770 8.270 9.700 58,217 +1.42(+17.15%)
Jan 29, 2020 8.090 8.352 8.090 8.280 6,939 +0.14(+1.68%)
Jan 28, 2020 8.190 8.240 8.070 8.143 8,756 -0.11(-1.29%)
Jan 27, 2020 8.410 8.470 8.191 8.250 8,452 -0.16(-1.90%)
Jan 24, 2020 8.350 8.490 8.317 8.410 12,800 -0.02(-0.24%)
Jan 23, 2020 8.400 8.500 8.260 8.430 15,458 +0.05(+0.59%)
Jan 22, 2020 8.250 8.440 8.241 8.381 6,383 +0.34(+4.24%)
Jan 21, 2020 8.360 8.408 8.040 8.040 18,063 -0.37(-4.40%)
Jan 17, 2020 8.422 8.459 8.300 8.410 7,000 +0.02(+0.24%)
Jan 16, 2020 8.320 8.389 8.250 8.389 3,268 -0.07(-0.79%)
Jan 15, 2020 8.512 8.620 8.400 8.456 9,256 +0.06(+0.67%)
Jan 14, 2020 8.370 8.537 8.330 8.400 3,894 +0.04(+0.48%)
Jan 13, 2020 8.630 8.630 8.350 8.360 11,132 -0.18(-2.05%)
Jan 10, 2020 8.530 8.650 8.400 8.535 9,600 +0.12(+1.39%)
Jan 09, 2020 8.560 8.560 8.320 8.418 15,627 -0.14(-1.66%)
Jan 08, 2020 8.500 8.670 8.500 8.560 9,030 +0.05(+0.59%)
Jan 07, 2020 8.550 8.600 8.450 8.510 8,145 -0.03(-0.36%)
Jan 06, 2020 8.540 8.615 8.530 8.541 16,090 +0.09(+1.08%)
Jan 03, 2020 8.520 8.620 8.450 8.450 13,800 +0.02(+0.24%)
Jan 02, 2020 8.550 8.600 8.430 8.430 11,069 +0.01(+0.12%)
Dec 31, 2019 8.360 8.490 8.360 8.420 7,200 +0.02(+0.24%)
Dec 30, 2019 8.330 8.400 8.330 8.400 9,552 +0.08(+0.96%)
Dec 27, 2019 8.240 8.350 8.190 8.320 7,900 +0.13(+1.53%)
Dec 26, 2019 8.100 8.210 8.090 8.195 9,430 +0.17(+2.18%)
Dec 24, 2019 8.059 8.059 7.990 8.020 11,600 +0.03(+0.38%)
Dec 23, 2019 7.980 8.000 7.850 7.990 6,777 +0.16(+2.04%)
Dec 20, 2019 7.920 7.920 7.830 7.830 6,700 -0.09(-1.14%)
Dec 19, 2019 7.859 7.920 7.851 7.920 5,539 +0.03(+0.38%)
Dec 18, 2019 7.980 8.000 7.870 7.890 7,157 -0.11(-1.32%)
Dec 17, 2019 8.000 8.000 7.953 7.995 5,082 +0.03(+0.34%)
Dec 16, 2019 8.200 8.209 7.968 7.968 6,625 -0.15(-1.85%)
Dec 13, 2019 8.090 8.120 7.963 8.118 3,100 -0.06(-0.75%)
Dec 12, 2019 8.170 8.180 8.170 8.180 1,989 +0.14(+1.74%)
Dec 11, 2019 8.080 8.080 8.010 8.040 5,528 -0.07(-0.86%)
Dec 10, 2019 8.170 8.230 8.100 8.110 6,247 +0.02(+0.25%)
Dec 09, 2019 8.110 8.195 8.084 8.090 6,328 -0.13(-1.58%)
Dec 06, 2019 8.500 8.500 8.220 8.220 7,100 -0.15(-1.79%)
Dec 05, 2019 8.372 8.550 8.246 8.370 8,252 +0.07(+0.84%)
Dec 04, 2019 8.380 8.400 8.300 8.300 15,938 -0.06(-0.72%)
Dec 03, 2019 8.020 8.380 8.000 8.360 19,213 +0.39(+4.89%)
Dec 02, 2019 7.900 8.004 7.900 7.970 10,726 +0.09(+1.21%)
Nov 29, 2019 7.850 7.909 7.812 7.875 2,700 +0.03(+0.38%)
Nov 27, 2019 7.888 7.888 7.780 7.846 3,700 -0.00(-0.06%)
Nov 26, 2019 7.960 8.100 7.760 7.850 8,390 -0.23(-2.85%)
Nov 25, 2019 8.110 8.265 7.960 8.080 14,263 -0.03(-0.37%)
Nov 22, 2019 8.130 8.130 7.800 8.110 9,500 +0.11(+1.37%)
Nov 21, 2019 8.000 8.110 7.950 8.000 5,857 +0.01(+0.14%)
Nov 20, 2019 7.800 7.989 7.800 7.989 7,584 +0.16(+2.03%)
Nov 19, 2019 7.850 7.900 7.763 7.830 12,818 -0.04(-0.51%)
Nov 18, 2019 8.000 8.000 7.750 7.870 10,183 -0.13(-1.62%)
Nov 15, 2019 8.030 8.120 7.760 8.000 49,600 -0.08(-0.99%)
Nov 14, 2019 8.120 8.120 7.950 8.080 12,242 -0.05(-0.68%)
Nov 13, 2019 8.170 8.320 7.980 8.135 10,309 +0.03(+0.37%)
Nov 12, 2019 8.024 8.240 7.960 8.105 9,747 +0.04(+0.43%)
Nov 11, 2019 8.010 8.190 7.960 8.070 11,657 -0.21(-2.58%)
Nov 08, 2019 8.200 8.400 8.200 8.284 3,000 -0.12(-1.38%)
Nov 07, 2019 8.200 8.400 8.050 8.400 19,220 +0.11(+1.33%)
Nov 06, 2019 8.220 8.500 8.211 8.290 10,323 +0.02(+0.24%)
Nov 05, 2019 8.600 8.600 8.200 8.270 23,910 -0.27(-3.16%)
Nov 04, 2019 8.500 8.680 8.350 8.540 27,485 +0.05(+0.61%)
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.