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 (%)
Apr 30, 2018 9.620 9.660 9.490 9.630 21,959 -0.05(-0.52%)
Apr 27, 2018 9.540 9.700 9.540 9.680 6,732 +0.22(+2.33%)
Apr 26, 2018 9.500 9.700 9.450 9.460 8,521 -0.14(-1.46%)
Apr 25, 2018 9.850 9.850 9.490 9.600 12,019 -0.30(-3.05%)
Apr 24, 2018 9.540 9.940 9.500 9.902 12,547 +0.38(+3.99%)
Apr 23, 2018 9.250 9.522 9.190 9.522 20,365 +0.27(+2.94%)
Apr 20, 2018 9.250 9.250 9.100 9.250 13,048 +0.03(+0.33%)
Apr 19, 2018 8.930 9.396 8.100 9.220 15,415 +0.22(+2.44%)
Apr 18, 2018 9.000 9.150 8.900 9.000 14,347 +0.01(+0.11%)
Apr 17, 2018 9.080 9.200 8.780 8.990 31,093 +0.00(+0.00%)
Apr 16, 2018 8.800 9.150 8.620 8.990 29,355 +0.20(+2.28%)
Apr 13, 2018 8.600 8.890 8.528 8.790 4,360 +0.27(+3.17%)
Apr 12, 2018 8.600 8.636 8.500 8.520 7,667 -0.13(-1.50%)
Apr 11, 2018 8.328 8.710 8.328 8.650 17,430 +0.30(+3.59%)
Apr 10, 2018 8.250 8.350 8.100 8.350 33,275 +0.10(+1.21%)
Apr 09, 2018 8.100 8.300 8.060 8.250 9,164 +0.13(+1.64%)
Apr 06, 2018 8.300 8.300 8.100 8.117 7,185 -0.08(-1.01%)
Apr 05, 2018 8.050 8.250 7.960 8.200 16,790 +0.15(+1.86%)
Apr 04, 2018 7.200 8.050 7.200 8.050 18,291 +0.81(+11.11%)
Apr 03, 2018 7.100 7.260 7.100 7.245 9,750 +0.15(+2.18%)
Apr 02, 2018 6.970 7.090 6.920 7.090 6,215 +0.18(+2.61%)
Mar 29, 2018 6.910 6.910 6.910 0 -0.05(-0.65%)
Mar 28, 2018 7.030 7.030 6.850 6.955 9,494 -0.14(-2.02%)
Mar 27, 2018 7.200 7.200 6.850 7.099 4,685 -0.16(-2.22%)
Mar 26, 2018 7.100 7.276 7.100 7.260 1,743 +0.01(+0.14%)
Mar 23, 2018 7.070 7.250 7.010 7.250 4,669 +0.08(+1.13%)
Mar 22, 2018 7.000 7.190 7.000 7.169 3,823 +0.13(+1.90%)
Mar 21, 2018 6.840 7.035 6.820 7.035 5,338 +0.10(+1.42%)
Mar 20, 2018 7.030 7.030 6.937 6.937 8,939 -0.08(-1.19%)
Mar 19, 2018 7.060 7.060 6.860 7.020 1,881 +0.03(+0.43%)
Mar 16, 2018 6.916 6.990 6.860 6.990 982 -0.02(-0.29%)
Mar 15, 2018 7.100 7.100 6.800 7.010 4,123 -0.01(-0.13%)
Mar 14, 2018 7.210 7.210 7.000 7.019 2,227 -0.10(-1.35%)
Mar 13, 2018 7.030 7.180 7.000 7.115 2,249 +0.08(+1.19%)
Mar 12, 2018 7.120 7.120 7.031 7.031 3,184 -0.06(-0.83%)
Mar 09, 2018 7.050 7.200 7.050 7.090 1,611 -0.11(-1.53%)
Mar 08, 2018 7.000 7.200 6.990 7.200 2,648 +0.10(+1.41%)
Mar 07, 2018 7.070 7.100 7.060 7.100 2,551 -0.10(-1.39%)
Mar 06, 2018 7.180 7.200 7.050 7.200 3,266 +0.06(+0.84%)
Mar 05, 2018 7.200 7.200 7.040 7.140 11,668 +0.10(+1.42%)
Mar 02, 2018 7.050 7.069 6.960 7.040 6,955 -0.01(-0.14%)
Mar 01, 2018 7.090 7.090 6.862 7.050 28,107 -0.15(-2.08%)
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%)
Dec 01, 2017 6.860 6.900 6.510 6.510 3,870 -0.48(-6.87%)
Nov 30, 2017 7.700 7.709 6.990 6.990 8,466 -0.67(-8.75%)
Nov 29, 2017 7.380 7.660 7.310 7.660 6,256 +0.21(+2.82%)
Nov 28, 2017 7.470 7.550 7.365 7.450 6,144 +0.13(+1.78%)
Nov 27, 2017 7.350 7.960 7.110 7.320 35,489 -0.03(-0.41%)
Nov 24, 2017 6.850 7.450 6.770 7.350 43,787 +0.57(+8.41%)
Nov 22, 2017 6.500 6.940 6.500 6.780 19,613 +0.43(+6.77%)
Nov 21, 2017 6.290 6.370 6.260 6.350 5,939 +0.12(+1.87%)
Nov 20, 2017 5.900 6.250 5.868 6.234 13,417 +0.32(+5.47%)
Nov 17, 2017 5.500 5.910 5.500 5.910 17,069 +0.42(+7.65%)
Nov 16, 2017 5.450 5.490 5.390 5.490 7,833 +0.03(+0.53%)
Nov 15, 2017 5.520 5.520 5.450 5.461 12,568 -0.04(-0.71%)
Nov 14, 2017 5.549 5.550 5.461 5.500 13,219 -0.01(-0.12%)
Nov 13, 2017 5.460 5.507 5.460 5.507 9,126 +0.06(+1.04%)
Nov 10, 2017 5.450 5.464 5.450 5.450 2,002 -0.01(-0.20%)
Nov 09, 2017 5.460 5.461 5.450 5.461 3,176 +0.00(+0.02%)
Nov 08, 2017 5.450 5.488 5.450 5.460 3,169 -0.05(-0.93%)
Nov 07, 2017 5.500 5.511 5.500 5.511 4,180 -0.04(-0.70%)
Nov 06, 2017 5.550 5.560 5.550 5.550 647 +0.08(+1.51%)
Nov 03, 2017 5.430 5.469 5.430 5.467 3,653 +0.04(+0.69%)
Nov 02, 2017 5.320 5.482 5.320 5.430 5,705 +0.06(+1.11%)
Nov 01, 2017 5.352 5.370 5.352 5.370 785 -0.02(-0.29%)
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%)
Aug 01, 2017 6.550 6.550 6.350 6.425 12,314 -0.04(-0.57%)
Jul 31, 2017 6.550 6.550 6.430 6.462 5,965 -0.05(-0.75%)
Jul 28, 2017 6.550 6.550 6.500 6.510 3,620 -0.04(-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.