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

Caledonia Mining Cp (NY: CMCL )

10.07 -0.21 (-2.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2018 5.600 5.620 5.520 5.520 3,256 -0.08(-1.43%)
Oct 30, 2018 5.820 5.820 5.570 5.600 7,169 -0.19(-3.28%)
Oct 29, 2018 5.730 5.810 5.660 5.790 4,590 -0.01(-0.17%)
Oct 26, 2018 5.820 5.950 5.720 5.800 9,000 -0.06(-1.02%)
Oct 25, 2018 6.280 6.280 5.670 5.860 3,442 -0.35(-5.64%)
Oct 24, 2018 6.270 6.380 6.210 6.210 5,769 -0.20(-3.12%)
Oct 23, 2018 6.360 6.410 6.250 6.410 11,526 +0.47(+7.91%)
Oct 22, 2018 6.150 6.248 5.940 5.940 6,680 -0.33(-5.26%)
Oct 19, 2018 6.180 6.270 6.150 6.270 5,200 +0.17(+2.79%)
Oct 18, 2018 6.160 6.230 6.050 6.100 6,161 +0.00(+0.00%)
Oct 17, 2018 6.280 6.280 6.100 6.100 4,470 -0.27(-4.24%)
Oct 16, 2018 6.300 6.370 6.050 6.370 27,768 +0.12(+1.92%)
Oct 15, 2018 6.420 6.420 6.200 6.250 6,000 +0.01(+0.16%)
Oct 12, 2018 6.220 6.290 6.220 6.240 9,900 +0.02(+0.32%)
Oct 11, 2018 6.510 6.510 6.220 6.220 9,815 -0.44(-6.61%)
Oct 10, 2018 6.400 6.660 6.280 6.660 6,707 +0.30(+4.75%)
Oct 09, 2018 6.440 6.470 6.344 6.358 9,965 +0.04(+0.60%)
Oct 08, 2018 6.500 6.500 6.320 6.320 2,380 -0.28(-4.24%)
Oct 05, 2018 6.480 6.640 6.300 6.600 7,100 +0.17(+2.57%)
Oct 04, 2018 6.650 6.750 6.410 6.435 12,391 -0.22(-3.24%)
Oct 03, 2018 6.820 6.820 6.650 6.650 3,816 -0.13(-1.92%)
Oct 02, 2018 6.770 6.960 6.770 6.780 25,975 +0.05(+0.70%)
Oct 01, 2018 6.830 6.830 6.630 6.733 13,470 -0.09(-1.28%)
Sep 28, 2018 6.550 6.820 6.530 6.820 2,200 +0.12(+1.79%)
Sep 27, 2018 6.700 6.734 6.560 6.700 5,574 -0.05(-0.74%)
Sep 26, 2018 6.796 6.801 6.720 6.750 4,013 +0.03(+0.45%)
Sep 25, 2018 6.830 6.850 6.720 6.720 4,321 +0.00(+0.00%)
Sep 24, 2018 6.850 6.980 6.720 6.720 11,404 -0.13(-1.90%)
Sep 21, 2018 6.820 6.860 6.800 6.850 3,500 +0.04(+0.59%)
Sep 20, 2018 6.900 7.027 6.810 6.810 6,931 +0.01(+0.15%)
Sep 19, 2018 6.900 6.900 6.800 6.800 4,985 -0.15(-2.13%)
Sep 18, 2018 6.620 6.948 6.600 6.948 16,572 +0.44(+6.73%)
Sep 17, 2018 6.360 6.540 6.300 6.510 4,432 +0.29(+4.66%)
Sep 14, 2018 6.210 6.220 6.210 6.220 600 +0.05(+0.81%)
Sep 13, 2018 6.170 6.170 6.170 6.170 81 +0.00(+0.00%)
Sep 12, 2018 5.940 6.326 5.940 6.170 8,301 +0.17(+2.83%)
Sep 11, 2018 6.157 6.157 5.930 6.000 13,411 -0.05(-0.83%)
Sep 10, 2018 6.120 6.120 6.030 6.050 12,423 -0.06(-0.98%)
Sep 07, 2018 6.200 6.250 6.110 6.110 15,100 -0.10(-1.65%)
Sep 06, 2018 6.380 6.390 6.213 6.213 4,684 +0.08(+1.35%)
Sep 05, 2018 6.210 6.210 6.013 6.130 10,944 +0.04(+0.66%)
Sep 04, 2018 6.070 6.260 6.070 6.090 8,030 -0.07(-1.14%)
Aug 31, 2018 6.160 6.160 6.160 0 +0.11(+1.82%)
Aug 30, 2018 6.170 6.300 6.050 6.050 16,199 -0.25(-3.93%)
Aug 29, 2018 6.650 6.650 6.150 6.297 34,126 -0.35(-5.30%)
Aug 28, 2018 6.750 6.762 6.650 6.650 7,054 -0.08(-1.19%)
Aug 27, 2018 6.680 6.750 6.600 6.730 25,362 +0.00(+0.00%)
Aug 24, 2018 6.610 6.870 6.595 6.730 40,100 +0.12(+1.82%)
Aug 23, 2018 7.160 7.177 6.540 6.610 21,006 -0.60(-8.32%)
Aug 22, 2018 7.240 7.290 7.210 7.210 9,000 -0.08(-1.10%)
Aug 21, 2018 7.340 7.350 7.130 7.290 19,046 +0.05(+0.73%)
Aug 20, 2018 7.250 7.320 7.200 7.237 29,460 +0.09(+1.22%)
Aug 17, 2018 7.350 7.350 7.050 7.150 14,300 -0.13(-1.79%)
Aug 16, 2018 7.340 7.340 7.220 7.280 7,807 +0.05(+0.69%)
Aug 15, 2018 7.610 7.610 7.230 7.230 34,801 -0.45(-5.86%)
Aug 14, 2018 7.750 7.850 7.650 7.680 12,414 -0.09(-1.16%)
Aug 13, 2018 8.000 8.000 7.770 7.770 9,740 -0.68(-8.05%)
Aug 10, 2018 8.450 8.450 7.850 8.450 15,400 +0.45(+5.62%)
Aug 09, 2018 8.500 8.500 7.817 8.000 34,446 -0.66(-7.58%)
Aug 08, 2018 8.650 8.690 8.503 8.656 2,268 -0.04(-0.44%)
Aug 07, 2018 9.020 9.039 8.694 8.694 5,953 -0.40(-4.41%)
Aug 06, 2018 9.220 9.220 9.037 9.095 12,276 -0.12(-1.36%)
Aug 03, 2018 9.360 9.370 9.175 9.220 16,300 -0.08(-0.86%)
Aug 02, 2018 9.080 9.480 9.080 9.300 9,067 +0.09(+0.98%)
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.