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 (%)
Feb 28, 2018 7.150 7.200 7.150 7.200 1,510 -0.09(-1.17%)
Feb 27, 2018 7.260 7.350 7.220 7.285 9,984 -0.01(-0.20%)
Feb 26, 2018 7.350 7.350 7.260 7.300 1,059 -0.05(-0.68%)
Feb 23, 2018 7.260 7.350 7.260 7.350 7,014 +0.09(+1.24%)
Feb 22, 2018 7.210 7.310 7.200 7.260 1,219 -0.09(-1.22%)
Feb 21, 2018 7.300 7.360 7.300 7.350 709 -0.04(-0.54%)
Feb 20, 2018 7.450 7.450 7.350 7.390 5,059 +0.04(+0.54%)
Feb 16, 2018 7.350 7.350 7.350 0 -0.06(-0.77%)
Feb 15, 2018 7.580 7.580 7.370 7.407 1,538 -0.03(-0.47%)
Feb 14, 2018 7.220 7.490 7.220 7.442 12,696 +0.10(+1.39%)
Feb 13, 2018 7.310 7.339 7.220 7.339 1,475 -0.03(-0.42%)
Feb 12, 2018 7.269 7.420 7.200 7.370 4,483 +0.17(+2.36%)
Feb 09, 2018 7.200 7.330 7.150 7.200 15,894 +0.00(+0.00%)
Feb 08, 2018 7.030 7.200 7.020 7.200 26,153 +0.12(+1.69%)
Feb 07, 2018 7.150 7.027 7.080 7,346 -0.07(-0.98%)
Feb 06, 2018 6.820 7.230 6.820 7.150 9,906 +0.20(+2.88%)
Feb 05, 2018 7.250 7.009 6.950 6,295 -0.30(-4.14%)
Feb 02, 2018 7.280 7.353 7.180 7.250 20,862 -0.22(-2.95%)
Feb 01, 2018 7.410 7.470 7.325 7.470 7,878 +0.01(+0.13%)
Jan 31, 2018 7.430 7.520 7.360 7.460 3,384 +0.02(+0.22%)
Jan 30, 2018 7.700 7.700 7.440 7.443 12,843 -0.26(-3.33%)
Jan 29, 2018 7.510 7.700 7.500 7.700 15,014 +0.13(+1.65%)
Jan 26, 2018 7.560 7.600 7.560 7.575 2,211 +0.11(+1.54%)
Jan 25, 2018 7.563 7.590 7.460 7.460 3,029 -0.02(-0.27%)
Jan 24, 2018 7.500 7.680 7.450 7.480 9,801 -0.03(-0.40%)
Jan 23, 2018 7.410 7.541 7.373 7.510 7,971 +0.11(+1.49%)
Jan 22, 2018 7.620 7.620 7.320 7.400 1,657 -0.19(-2.51%)
Jan 19, 2018 7.370 7.620 7.370 7.590 8,243 +0.21(+2.85%)
Jan 18, 2018 7.450 7.450 7.340 7.380 4,890 -0.12(-1.60%)
Jan 17, 2018 7.460 7.500 7.400 7.500 10,855 -0.09(-1.19%)
Jan 16, 2018 7.400 7.700 7.400 7.590 12,692 +0.07(+0.93%)
Jan 12, 2018 7.520 7.520 7.520 0 +0.18(+2.45%)
Jan 11, 2018 7.250 7.340 7.250 7.340 6,505 -0.01(-0.14%)
Jan 10, 2018 7.350 6,723 -0.15(-2.00%)
Jan 09, 2018 7.350 7.500 7.250 7.500 7,758 +0.04(+0.56%)
Jan 08, 2018 7.500 7.510 7.450 7.458 4,819 +0.02(+0.33%)
Jan 05, 2018 7.434 7.434 7.434 7.434 289 +0.03(+0.46%)
Jan 04, 2018 7.400 7.400 7.325 7.400 4,993 +0.00(+0.00%)
Jan 03, 2018 7.500 7.530 7.400 7.400 1,576 -0.18(-2.37%)
Jan 02, 2018 7.620 7.390 7.580 8,607 +0.19(+2.57%)
Dec 29, 2017 7.390 7.390 7.390 0 +0.05(+0.73%)
Dec 28, 2017 7.222 7.390 7.200 7.337 7,219 +0.19(+2.61%)
Dec 27, 2017 6.880 7.170 6.880 7.150 9,418 +0.19(+2.73%)
Dec 26, 2017 6.850 7.050 6.810 6.960 14,265 +0.05(+0.72%)
Dec 22, 2017 7.040 7.040 6.910 6.910 2,087 -0.03(-0.43%)
Dec 21, 2017 6.950 6.980 6.878 6.940 4,275 +0.08(+1.17%)
Dec 20, 2017 6.880 7.050 6.800 6.860 20,917 +0.06(+0.88%)
Dec 19, 2017 6.870 6.870 6.800 6.800 964 -0.08(-1.16%)
Dec 18, 2017 6.780 6.990 6.759 6.880 10,836 +0.23(+3.46%)
Dec 15, 2017 6.900 6.900 6.650 6.650 12,625 -0.22(-3.20%)
Dec 14, 2017 6.900 7.050 6.657 6.870 11,219 +0.03(+0.44%)
Dec 13, 2017 6.640 6.920 6.640 6.840 7,269 +0.18(+2.69%)
Dec 12, 2017 6.700 6.700 6.660 6.660 991 +0.02(+0.31%)
Dec 11, 2017 6.630 6.770 6.570 6.640 14,759 +0.09(+1.37%)
Dec 08, 2017 6.470 6.650 6.470 6.550 3,152 +0.10(+1.55%)
Dec 07, 2017 6.380 6.520 6.380 6.450 5,897 -0.01(-0.15%)
Dec 06, 2017 6.410 6.460 6.360 6.460 2,435 -0.04(-0.62%)
Dec 05, 2017 6.487 6.520 6.487 6.500 4,726 -0.02(-0.31%)
Dec 04, 2017 6.340 6.650 6.256 6.520 8,054 +0.01(+0.15%)
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.