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

Caledonia Mining Cp (NY: CMCL )

11.09 +0.42 (+3.94%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 15.36 16.00 15.26 15.59 56,000 +0.20(+1.30%)
May 28, 2020 15.82 15.82 15.31 15.39 52,456 -0.18(-1.16%)
May 27, 2020 15.50 15.60 15.07 15.57 43,949 +0.11(+0.71%)
May 26, 2020 15.95 15.95 15.07 15.46 75,133 -0.17(-1.09%)
May 22, 2020 15.85 15.99 15.24 15.63 52,800 -0.04(-0.26%)
May 21, 2020 16.00 16.00 14.89 15.67 115,203 -0.41(-2.55%)
May 20, 2020 15.48 16.14 14.89 16.08 175,620 +1.28(+8.65%)
May 19, 2020 14.50 15.14 13.90 14.80 119,187 +0.39(+2.71%)
May 18, 2020 13.53 14.49 13.35 14.41 118,959 +1.21(+9.17%)
May 15, 2020 13.31 13.45 13.04 13.20 59,500 +0.26(+2.01%)
May 14, 2020 12.62 13.07 12.56 12.94 31,758 +0.30(+2.37%)
May 13, 2020 13.60 13.60 12.57 12.64 29,792 -0.58(-4.39%)
May 12, 2020 13.90 13.90 12.83 13.22 64,577 -0.53(-3.85%)
May 11, 2020 13.82 13.82 12.91 13.75 62,086 -0.07(-0.51%)
May 08, 2020 13.49 13.85 13.42 13.82 75,500 +0.33(+2.45%)
May 07, 2020 13.13 13.49 12.57 13.49 36,833 +0.81(+6.39%)
May 06, 2020 13.00 13.49 12.57 12.68 41,460 -0.76(-5.65%)
May 05, 2020 13.33 13.49 12.96 13.44 29,162 +0.21(+1.59%)
May 04, 2020 12.95 13.48 12.75 13.23 57,504 +0.29(+2.24%)
May 01, 2020 12.55 12.95 12.30 12.94 15,200 +0.06(+0.47%)
Apr 30, 2020 12.61 12.94 12.30 12.88 25,371 +0.12(+0.94%)
Apr 29, 2020 12.16 12.84 12.06 12.76 30,332 +0.66(+5.45%)
Apr 28, 2020 12.04 12.65 12.04 12.10 36,850 -0.20(-1.63%)
Apr 27, 2020 12.48 12.65 11.91 12.30 34,267 -0.20(-1.60%)
Apr 24, 2020 12.28 12.69 11.61 12.50 42,400 +0.31(+2.54%)
Apr 23, 2020 12.45 12.68 12.10 12.19 42,870 -0.24(-1.93%)
Apr 22, 2020 11.95 12.45 11.80 12.43 39,961 +0.73(+6.24%)
Apr 21, 2020 11.99 11.99 11.45 11.70 26,825 -0.35(-2.90%)
Apr 20, 2020 12.20 12.20 11.76 12.05 27,935 +0.13(+1.09%)
Apr 17, 2020 11.80 12.25 11.74 11.92 17,700 +0.07(+0.59%)
Apr 16, 2020 11.99 12.00 11.34 11.85 21,062 -0.15(-1.25%)
Apr 15, 2020 11.33 12.00 11.27 12.00 32,305 +0.07(+0.59%)
Apr 14, 2020 12.21 12.24 11.05 11.93 66,685 +0.08(+0.68%)
Apr 13, 2020 9.080 11.85 9.080 11.85 95,030 +2.16(+22.29%)
Apr 09, 2020 9.360 10.51 9.360 9.690 37,900 +0.59(+6.48%)
Apr 08, 2020 9.140 9.160 8.880 9.100 11,577 +0.02(+0.22%)
Apr 07, 2020 8.650 9.360 8.650 9.080 10,015 +0.19(+2.14%)
Apr 06, 2020 8.410 8.980 8.400 8.890 23,492 +0.55(+6.59%)
Apr 03, 2020 9.360 9.360 8.000 8.340 26,300 -0.69(-7.64%)
Apr 02, 2020 8.650 9.500 8.600 9.030 14,563 +0.15(+1.69%)
Apr 01, 2020 9.580 9.580 8.500 8.880 33,332 -0.40(-4.31%)
Mar 31, 2020 9.090 9.800 8.870 9.280 22,835 +0.19(+2.09%)
Mar 30, 2020 9.630 9.670 8.700 9.090 35,466 -0.54(-5.61%)
Mar 27, 2020 9.200 9.690 9.060 9.630 46,900 +0.35(+3.77%)
Mar 26, 2020 9.010 9.850 9.010 9.280 20,309 +0.02(+0.27%)
Mar 25, 2020 8.790 9.490 8.100 9.255 31,676 +0.49(+5.53%)
Mar 24, 2020 7.610 9.360 7.600 8.770 54,264 +1.35(+18.19%)
Mar 23, 2020 6.800 7.550 6.568 7.420 49,334 +0.75(+11.24%)
Mar 20, 2020 7.170 7.390 6.670 6.670 34,500 -0.43(-6.06%)
Mar 19, 2020 7.590 7.590 6.510 7.100 37,690 +0.00(+0.00%)
Mar 18, 2020 8.490 8.496 7.000 7.100 40,924 -1.39(-16.37%)
Mar 17, 2020 7.950 8.490 7.742 8.490 35,578 +0.54(+6.79%)
Mar 16, 2020 7.920 8.500 7.510 7.950 49,400 -0.65(-7.56%)
Mar 13, 2020 8.650 9.150 8.400 8.600 44,900 -0.15(-1.71%)
Mar 12, 2020 9.000 9.000 8.400 8.750 43,330 -0.95(-9.79%)
Mar 11, 2020 10.73 10.73 9.690 9.700 35,825 -0.74(-7.09%)
Mar 10, 2020 10.65 10.65 10.12 10.44 19,354 +0.00(+0.00%)
Mar 09, 2020 11.14 11.14 9.680 10.44 39,177 -0.63(-5.69%)
Mar 06, 2020 11.20 11.26 10.92 11.07 22,900 -0.13(-1.16%)
Mar 05, 2020 10.95 11.34 10.95 11.20 33,839 +0.26(+2.38%)
Mar 04, 2020 10.94 10.99 10.71 10.94 11,589 +0.33(+3.11%)
Mar 03, 2020 10.13 10.95 10.12 10.61 43,739 +0.10(+0.95%)
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.