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 (%)
Oct 31, 2019 8.140 8.450 8.140 8.365 24,246 +0.33(+4.06%)
Oct 30, 2019 8.030 8.066 7.930 8.039 40,627 +0.14(+1.76%)
Oct 29, 2019 7.650 7.900 7.650 7.900 23,455 +0.25(+3.27%)
Oct 28, 2019 7.460 7.700 7.446 7.650 12,383 +0.25(+3.38%)
Oct 25, 2019 7.400 7.500 7.360 7.400 26,300 +0.04(+0.54%)
Oct 24, 2019 7.275 7.400 7.194 7.360 26,861 +0.11(+1.52%)
Oct 23, 2019 7.100 7.250 7.050 7.250 10,296 +0.23(+3.28%)
Oct 22, 2019 7.010 7.041 7.010 7.020 6,812 +0.03(+0.43%)
Oct 21, 2019 7.000 7.005 6.945 6.990 7,236 +0.01(+0.14%)
Oct 18, 2019 6.920 7.038 6.900 6.980 2,200 +0.03(+0.43%)
Oct 17, 2019 7.120 7.140 6.780 6.950 11,581 -0.12(-1.67%)
Oct 16, 2019 7.053 7.084 6.960 7.068 588 +0.03(+0.40%)
Oct 15, 2019 6.990 7.050 6.960 7.040 5,827 +0.09(+1.29%)
Oct 14, 2019 6.932 6.972 6.932 6.950 2,303 +0.00(+0.00%)
Oct 11, 2019 6.950 6.990 6.860 6.950 3,200 -0.01(-0.14%)
Oct 10, 2019 7.030 7.030 6.920 6.960 1,676 -0.09(-1.28%)
Oct 09, 2019 7.250 7.250 6.950 7.050 7,592 -0.15(-2.05%)
Oct 08, 2019 7.110 7.250 7.110 7.198 6,395 +0.11(+1.57%)
Oct 07, 2019 7.100 7.110 7.061 7.086 4,479 +0.08(+1.09%)
Oct 04, 2019 6.850 7.010 6.800 7.010 6,700 +0.19(+2.79%)
Oct 03, 2019 6.800 6.830 6.773 6.820 7,662 +0.05(+0.74%)
Oct 02, 2019 6.750 6.770 6.690 6.770 11,348 +0.00(+0.00%)
Oct 01, 2019 6.670 6.810 6.670 6.770 8,309 +0.02(+0.30%)
Sep 30, 2019 6.760 6.810 6.560 6.750 18,814 -0.06(-0.88%)
Sep 27, 2019 7.080 7.080 6.760 6.810 19,200 -0.30(-4.21%)
Sep 26, 2019 7.073 7.110 6.840 7.110 10,874 +0.09(+1.32%)
Sep 25, 2019 7.110 7.140 7.017 7.017 3,525 -0.09(-1.31%)
Sep 24, 2019 7.050 7.130 7.020 7.110 2,945 -0.01(-0.14%)
Sep 23, 2019 7.149 7.149 7.066 7.120 5,733 -0.02(-0.28%)
Sep 20, 2019 7.080 7.190 7.080 7.140 1,800 +0.06(+0.85%)
Sep 19, 2019 7.070 7.120 7.050 7.080 5,173 -0.11(-1.53%)
Sep 18, 2019 7.140 7.190 7.128 7.190 2,511 -0.04(-0.55%)
Sep 17, 2019 7.150 7.290 7.140 7.230 9,198 +0.09(+1.21%)
Sep 16, 2019 7.170 7.200 7.120 7.143 5,393 -0.03(-0.37%)
Sep 13, 2019 7.290 7.290 7.050 7.170 4,900 -0.08(-1.10%)
Sep 12, 2019 7.410 7.410 7.166 7.250 17,220 -0.12(-1.63%)
Sep 11, 2019 7.490 7.490 7.300 7.370 13,158 -0.02(-0.27%)
Sep 10, 2019 7.300 7.400 7.300 7.390 6,178 +0.01(+0.07%)
Sep 09, 2019 7.350 7.400 7.060 7.385 20,807 +0.30(+4.23%)
Sep 06, 2019 7.000 7.120 6.850 7.085 18,300 -0.04(-0.57%)
Sep 05, 2019 7.200 7.200 6.750 7.125 25,686 -0.10(-1.45%)
Sep 04, 2019 7.500 7.500 7.010 7.230 19,766 -0.22(-2.95%)
Sep 03, 2019 7.090 7.450 7.045 7.450 23,067 +0.47(+6.73%)
Aug 30, 2019 6.610 7.110 6.590 6.980 17,100 +0.38(+5.76%)
Aug 29, 2019 6.800 6.870 6.501 6.600 22,709 -0.33(-4.76%)
Aug 28, 2019 6.790 6.985 6.320 6.930 24,707 +0.29(+4.37%)
Aug 27, 2019 6.530 6.640 6.400 6.640 20,868 +0.20(+3.11%)
Aug 26, 2019 6.190 6.440 6.070 6.440 35,196 +0.45(+7.51%)
Aug 23, 2019 6.000 6.113 5.920 5.990 18,100 -0.01(-0.17%)
Aug 22, 2019 6.020 6.055 5.920 6.000 5,600 +0.08(+1.35%)
Aug 21, 2019 5.820 5.990 5.820 5.920 34,250 +0.04(+0.68%)
Aug 20, 2019 5.780 5.880 5.780 5.880 26,125 +0.10(+1.73%)
Aug 19, 2019 5.600 5.780 5.600 5.780 6,757 +0.12(+2.12%)
Aug 16, 2019 5.650 5.770 5.390 5.660 17,400 -0.03(-0.60%)
Aug 15, 2019 5.659 5.750 5.630 5.694 13,403 +0.09(+1.62%)
Aug 14, 2019 5.790 5.840 5.560 5.604 15,870 -0.11(-1.86%)
Aug 13, 2019 6.040 6.040 5.700 5.710 20,271 -0.17(-2.89%)
Aug 12, 2019 5.860 5.990 5.220 5.880 12,068 -0.15(-2.49%)
Aug 09, 2019 6.270 6.270 5.720 6.030 35,700 -0.17(-2.74%)
Aug 08, 2019 6.020 6.200 6.010 6.200 18,456 +0.10(+1.67%)
Aug 07, 2019 5.990 6.270 5.990 6.098 19,525 +0.11(+1.81%)
Aug 06, 2019 6.000 6.030 5.930 5.990 26,066 -0.14(-2.28%)
Aug 05, 2019 6.080 6.230 6.080 6.130 25,576 +0.18(+3.03%)
Aug 02, 2019 5.910 5.994 5.910 5.950 5,500 +0.00(+0.00%)
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.