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 (%)
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%)
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.