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 (%)
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%)
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.