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

Caledonia Mining Cp (NY: CMCL )

10.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Oct 31, 2017 5.320 5.395 5.320 5.386 1,110 +0.04(+0.67%)
Oct 30, 2017 5.330 5.400 5.330 5.350 4,416 +0.07(+1.27%)
Oct 27, 2017 5.282 5.283 5.282 5.283 2,205 +0.06(+1.06%)
Oct 26, 2017 5.260 5.900 5.165 5.227 33,130 -0.28(-5.13%)
Oct 25, 2017 5.510 5.510 5.510 5.510 293 +0.02(+0.36%)
Oct 24, 2017 5.490 5.490 5.490 5.490 280 +0.07(+1.29%)
Oct 23, 2017 5.510 5.550 5.410 5.420 7,700 -0.18(-3.21%)
Oct 20, 2017 5.650 5.670 5.600 5.600 12,274 -0.06(-1.06%)
Oct 19, 2017 5.660 5.675 5.650 5.660 560 +0.00(+0.01%)
Oct 18, 2017 5.660 5.662 5.660 5.660 1,209 +0.01(+0.24%)
Oct 17, 2017 5.847 5.847 5.646 5.646 7,791 -0.20(-3.48%)
Oct 16, 2017 5.850 5.850 5.850 5.850 332 -0.11(-1.83%)
Oct 13, 2017 5.770 6.520 5.770 5.959 5,831 +0.18(+3.03%)
Oct 12, 2017 5.760 5.784 5.760 5.784 1,240 -0.01(-0.11%)
Oct 11, 2017 5.610 5.810 5.610 5.790 2,496 +0.03(+0.52%)
Oct 10, 2017 5.880 5.880 5.730 5.760 2,989 +0.01(+0.25%)
Oct 09, 2017 5.750 5.764 5.746 5.746 1,031 -0.00(-0.08%)
Oct 06, 2017 5.827 5.827 5.750 5.750 3,803 -0.03(-0.52%)
Oct 05, 2017 5.720 5.800 5.720 5.780 2,196 +0.09(+1.58%)
Oct 04, 2017 5.710 5.710 5.690 5.690 599 -0.05(-0.87%)
Oct 02, 2017 5.740 119 +0.01(+0.17%)
Sep 29, 2017 5.680 5.807 5.680 5.730 4,506 -0.01(-0.17%)
Sep 28, 2017 5.800 5.810 5.740 5.740 2,900 -0.04(-0.69%)
Sep 27, 2017 5.790 5.820 5.780 5.780 2,060 -0.02(-0.34%)
Sep 26, 2017 5.700 5.800 5.695 5.800 8,946 +0.10(+1.75%)
Sep 25, 2017 5.880 5.880 5.690 5.700 2,193 -0.17(-2.91%)
Sep 22, 2017 5.965 5.990 5.830 5.871 9,048 -0.08(-1.33%)
Sep 21, 2017 6.020 6.024 5.950 5.950 5,660 -0.13(-2.16%)
Sep 20, 2017 6.080 6.141 6.080 6.081 1,004 -0.00(-0.07%)
Sep 19, 2017 6.031 6.130 6.031 6.085 5,296 +0.04(+0.59%)
Sep 18, 2017 6.280 6.280 6.029 6.050 4,883 -0.29(-4.57%)
Sep 15, 2017 6.310 6.350 6.310 6.340 1,710 +0.01(+0.16%)
Sep 14, 2017 6.460 6.460 6.000 6.330 4,059 -0.14(-2.15%)
Sep 13, 2017 6.500 6.500 6.460 6.469 3,368 +0.01(+0.14%)
Sep 12, 2017 6.450 6.460 6.450 6.460 1,401 +0.01(+0.16%)
Sep 11, 2017 6.490 6.500 6.450 6.450 4,968 -0.04(-0.57%)
Sep 08, 2017 6.410 6.487 6.410 6.487 406 +0.02(+0.26%)
Sep 07, 2017 6.370 6.500 6.370 6.470 3,163 +0.06(+0.94%)
Sep 06, 2017 6.610 6.610 6.400 6.410 13,638 -0.18(-2.73%)
Sep 05, 2017 6.500 6.631 6.500 6.590 8,246 +0.12(+1.85%)
Sep 01, 2017 6.430 6.500 6.420 6.470 6,448 +0.04(+0.62%)
Aug 31, 2017 6.370 6.436 6.370 6.430 24,679 -0.02(-0.29%)
Aug 30, 2017 6.480 6.480 6.449 6.449 1,500 +0.05(+0.77%)
Aug 29, 2017 6.419 6.489 6.400 6.400 2,153 -0.12(-1.84%)
Aug 28, 2017 6.550 6.570 6.520 6.520 3,720 +0.00(+0.00%)
Aug 25, 2017 6.490 6.600 6.490 6.520 2,071 -0.02(-0.31%)
Aug 24, 2017 6.540 6.540 6.540 6.540 180 -0.01(-0.15%)
Aug 23, 2017 6.500 6.550 6.500 6.550 1,020 +0.05(+0.77%)
Aug 22, 2017 6.547 6.547 6.461 6.500 5,496 -0.04(-0.54%)
Aug 21, 2017 6.500 6.550 6.500 6.535 1,065 -0.01(-0.15%)
Aug 18, 2017 6.300 6.550 6.300 6.545 6,060 +0.09(+1.47%)
Aug 17, 2017 6.490 6.490 6.440 6.450 880 -0.05(-0.77%)
Aug 16, 2017 6.468 6.500 6.407 6.500 782 +0.07(+1.09%)
Aug 15, 2017 6.500 6.500 6.400 6.430 12,361 -0.19(-2.87%)
Aug 14, 2017 6.750 6.750 6.500 6.620 5,220 -0.12(-1.78%)
Aug 11, 2017 6.710 6.740 6.695 6.740 2,261 +0.04(+0.60%)
Aug 10, 2017 6.740 6.740 6.700 6.700 1,220 -0.04(-0.66%)
Aug 09, 2017 6.750 6.750 6.745 6.745 1,040 +0.01(+0.14%)
Aug 08, 2017 6.350 6.750 6.350 6.735 8,423 +0.47(+7.42%)
Aug 07, 2017 6.297 6.348 6.250 6.270 1,691 -0.08(-1.26%)
Aug 04, 2017 6.400 6.400 6.300 6.350 11,634 -0.05(-0.78%)
Aug 03, 2017 6.380 6.450 6.350 6.400 12,228 +0.00(+0.00%)
Aug 02, 2017 6.350 6.400 6.350 6.400 4,700 -0.02(-0.38%)
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.