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

Caledonia Mining Cp (NY: CMCL )

10.28 -0.10 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2018 6.160 6.160 6.160 0 +0.11(+1.82%)
Aug 30, 2018 6.170 6.300 6.050 6.050 16,199 -0.25(-3.93%)
Aug 29, 2018 6.650 6.650 6.150 6.297 34,126 -0.35(-5.30%)
Aug 28, 2018 6.750 6.762 6.650 6.650 7,054 -0.08(-1.19%)
Aug 27, 2018 6.680 6.750 6.600 6.730 25,362 +0.00(+0.00%)
Aug 24, 2018 6.610 6.870 6.595 6.730 40,100 +0.12(+1.82%)
Aug 23, 2018 7.160 7.177 6.540 6.610 21,006 -0.60(-8.32%)
Aug 22, 2018 7.240 7.290 7.210 7.210 9,000 -0.08(-1.10%)
Aug 21, 2018 7.340 7.350 7.130 7.290 19,046 +0.05(+0.73%)
Aug 20, 2018 7.250 7.320 7.200 7.237 29,460 +0.09(+1.22%)
Aug 17, 2018 7.350 7.350 7.050 7.150 14,300 -0.13(-1.79%)
Aug 16, 2018 7.340 7.340 7.220 7.280 7,807 +0.05(+0.69%)
Aug 15, 2018 7.610 7.610 7.230 7.230 34,801 -0.45(-5.86%)
Aug 14, 2018 7.750 7.850 7.650 7.680 12,414 -0.09(-1.16%)
Aug 13, 2018 8.000 8.000 7.770 7.770 9,740 -0.68(-8.05%)
Aug 10, 2018 8.450 8.450 7.850 8.450 15,400 +0.45(+5.62%)
Aug 09, 2018 8.500 8.500 7.817 8.000 34,446 -0.66(-7.58%)
Aug 08, 2018 8.650 8.690 8.503 8.656 2,268 -0.04(-0.44%)
Aug 07, 2018 9.020 9.039 8.694 8.694 5,953 -0.40(-4.41%)
Aug 06, 2018 9.220 9.220 9.037 9.095 12,276 -0.12(-1.36%)
Aug 03, 2018 9.360 9.370 9.175 9.220 16,300 -0.08(-0.86%)
Aug 02, 2018 9.080 9.480 9.080 9.300 9,067 +0.09(+0.98%)
Aug 01, 2018 9.300 9.320 9.160 9.210 4,923 -0.08(-0.86%)
Jul 31, 2018 9.190 9.450 9.150 9.290 18,478 +0.04(+0.43%)
Jul 30, 2018 9.250 9.250 9.050 9.250 9,398 +0.21(+2.32%)
Jul 27, 2018 9.180 9.180 8.980 9.040 1,200 -0.08(-0.88%)
Jul 26, 2018 9.020 9.180 9.005 9.120 15,162 +0.15(+1.73%)
Jul 25, 2018 8.680 8.990 8.680 8.965 14,308 +0.38(+4.49%)
Jul 24, 2018 8.580 8.650 8.470 8.580 44,815 +0.13(+1.54%)
Jul 23, 2018 8.440 8.620 8.440 8.450 25,713 -0.07(-0.82%)
Jul 20, 2018 8.600 8.639 8.490 8.520 6,751 -0.07(-0.81%)
Jul 19, 2018 8.550 8.650 8.500 8.590 6,066 -0.09(-1.04%)
Jul 18, 2018 8.700 8.710 8.600 8.680 18,416 +0.04(+0.46%)
Jul 17, 2018 8.720 8.720 8.640 8.640 3,188 -0.08(-0.92%)
Jul 16, 2018 8.600 8.800 8.530 8.720 11,592 +0.32(+3.81%)
Jul 13, 2018 8.690 8.788 8.400 8.400 14,266 -0.35(-4.00%)
Jul 12, 2018 8.660 8.780 8.540 8.750 17,702 +0.23(+2.70%)
Jul 11, 2018 8.710 8.750 8.470 8.520 5,895 -0.23(-2.63%)
Jul 10, 2018 8.740 8.750 8.520 8.750 2,692 +0.08(+0.92%)
Jul 09, 2018 8.610 8.797 8.585 8.670 24,177 +0.02(+0.23%)
Jul 06, 2018 8.710 8.720 8.586 8.650 702 +0.07(+0.82%)
Jul 05, 2018 8.540 8.610 8.460 8.580 10,989 -0.05(-0.58%)
Jul 03, 2018 8.630 8.630 8.630 0 +0.08(+0.94%)
Jul 02, 2018 8.390 8.620 8.340 8.550 4,429 +0.11(+1.32%)
Jun 29, 2018 8.510 7.980 8.439 8,311 +0.01(+0.11%)
Jun 28, 2018 8.010 8.510 8.010 8.430 24,049 +0.12(+1.44%)
Jun 27, 2018 8.250 8.400 8.200 8.310 10,356 +0.06(+0.73%)
Jun 26, 2018 8.360 8.360 8.250 8.250 3,172 -0.11(-1.32%)
Jun 25, 2018 7.820 8.360 7.820 8.360 6,485 +0.43(+5.42%)
Jun 22, 2018 8.298 8.350 7.930 7.930 10,286 -0.33(-4.00%)
Jun 21, 2018 8.160 8.380 8.065 8.260 13,840 +0.09(+1.10%)
Jun 20, 2018 8.300 8.500 8.170 8.170 7,446 -0.29(-3.40%)
Jun 19, 2018 8.470 8.600 8.360 8.457 10,333 -0.16(-1.89%)
Jun 18, 2018 8.700 8.700 8.497 8.620 16,380 -0.11(-1.26%)
Jun 15, 2018 8.730 8.559 8.730 14,439 +0.00(+0.00%)
Jun 14, 2018 9.000 9.000 8.730 8.730 3,576 -0.13(-1.43%)
Jun 13, 2018 9.000 9.000 8.440 8.856 6,959 -0.07(-0.83%)
Jun 12, 2018 8.900 8.990 8.798 8.930 4,570 -0.11(-1.22%)
Jun 11, 2018 8.800 9.040 8.790 9.040 6,203 +0.19(+2.14%)
Jun 08, 2018 9.049 9.049 8.840 8.851 3,154 -0.06(-0.66%)
Jun 07, 2018 8.890 8.940 8.890 8.910 1,413 -0.03(-0.38%)
Jun 06, 2018 8.944 9,096 -0.15(-1.60%)
Jun 05, 2018 9.200 9.200 9.090 9.090 2,540 -0.10(-1.09%)
Jun 04, 2018 9.270 9.270 9.100 9.190 8,356 -0.03(-0.33%)
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.