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

Caledonia Mining Cp (NY: CMCL )

9.867 -0.183 (-1.82%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 2, 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%)
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.