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

Caledonia Mining Cp (NY: CMCL )

10.33 -0.32 (-3.00%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Mar 29, 2019 5.950 6.050 5.900 6.024 15,900 +0.04(+0.74%)
Mar 28, 2019 6.110 6.110 5.900 5.980 14,228 -0.05(-0.83%)
Mar 27, 2019 5.930 6.050 5.880 6.030 39,009 +0.09(+1.49%)
Mar 26, 2019 5.963 5.963 5.900 5.942 3,283 -0.09(-1.50%)
Mar 25, 2019 6.050 6.050 5.985 6.032 4,064 -0.04(-0.63%)
Mar 22, 2019 6.060 6.070 5.950 6.070 4,700 +0.07(+1.17%)
Mar 21, 2019 5.810 6.000 5.810 6.000 4,725 +0.14(+2.46%)
Mar 20, 2019 6.080 6.080 5.740 5.856 9,398 -0.24(-4.00%)
Mar 19, 2019 6.420 6.420 5.800 6.100 14,886 +0.20(+3.39%)
Mar 18, 2019 5.990 6.070 5.710 5.900 9,283 -0.10(-1.67%)
Mar 15, 2019 6.010 6.010 5.980 6.000 1,900 -0.03(-0.50%)
Mar 14, 2019 6.016 6.030 6.005 6.030 1,753 -0.01(-0.17%)
Mar 13, 2019 6.000 6.050 5.980 6.040 3,297 +0.00(+0.02%)
Mar 12, 2019 5.960 6.060 5.960 6.039 4,122 +0.05(+0.87%)
Mar 11, 2019 5.990 6.050 5.920 5.987 9,113 +0.05(+0.89%)
Mar 08, 2019 5.940 5.940 5.851 5.934 12,300 +0.01(+0.24%)
Mar 07, 2019 5.800 6.000 5.790 5.920 15,690 +0.02(+0.34%)
Mar 06, 2019 5.740 5.900 5.690 5.900 16,542 +0.21(+3.69%)
Mar 05, 2019 5.500 5.710 5.500 5.690 11,941 +0.14(+2.52%)
Mar 04, 2019 5.510 5.670 5.510 5.550 11,154 +0.14(+2.59%)
Mar 01, 2019 5.400 5.410 5.300 5.410 9,500 +0.09(+1.69%)
Feb 28, 2019 5.160 5.390 5.150 5.320 25,076 +0.03(+0.57%)
Feb 27, 2019 6.190 6.190 5.010 5.290 57,665 -0.93(-15.02%)
Feb 26, 2019 6.330 6.330 6.100 6.225 24,425 -0.07(-1.03%)
Feb 25, 2019 5.740 6.290 5.698 6.290 39,156 +0.67(+11.92%)
Feb 22, 2019 5.600 5.690 5.600 5.620 28,500 +0.05(+0.90%)
Feb 21, 2019 5.560 5.650 5.520 5.570 41,784 +0.04(+0.72%)
Feb 20, 2019 5.500 5.580 5.386 5.530 21,908 +0.00(+0.00%)
Feb 19, 2019 5.440 5.569 5.436 5.530 21,877 +0.09(+1.65%)
Feb 15, 2019 5.520 5.540 5.440 5.440 18,400 -0.05(-0.96%)
Feb 14, 2019 5.523 5.523 5.490 5.493 10,280 -0.06(-1.03%)
Feb 13, 2019 5.580 5.600 5.550 5.550 11,859 +0.00(+0.00%)
Feb 12, 2019 5.590 5.618 5.520 5.550 18,046 -0.03(-0.54%)
Feb 11, 2019 5.650 5.700 5.580 5.580 5,774 -0.10(-1.85%)
Feb 08, 2019 5.700 5.700 5.670 5.685 2,200 -0.03(-0.51%)
Feb 07, 2019 5.657 5.714 5.613 5.714 3,516 +0.06(+1.14%)
Feb 06, 2019 5.900 5.900 5.650 5.650 12,037 -0.25(-4.24%)
Feb 05, 2019 5.929 5.929 5.450 5.900 13,895 -0.15(-2.48%)
Feb 04, 2019 6.220 6.220 5.900 6.050 9,668 -0.03(-0.49%)
Feb 01, 2019 6.080 6.080 6.040 6.080 600 +0.07(+1.16%)
Jan 31, 2019 6.060 6.082 6.010 6.010 4,813 -0.03(-0.50%)
Jan 30, 2019 6.010 6.060 6.000 6.040 3,511 -0.00(-0.04%)
Jan 29, 2019 6.090 6.090 6.000 6.042 6,629 -0.05(-0.78%)
Jan 28, 2019 5.800 6.170 5.800 6.090 10,569 +0.32(+5.55%)
Jan 25, 2019 5.730 5.810 5.650 5.770 11,400 +0.13(+2.30%)
Jan 24, 2019 5.570 5.670 5.550 5.640 3,812 +0.09(+1.62%)
Jan 23, 2019 5.500 5.680 5.500 5.550 12,106 +0.01(+0.18%)
Jan 22, 2019 5.880 5.880 5.490 5.540 15,520 -0.47(-7.82%)
Jan 18, 2019 5.900 6.350 5.900 6.010 7,700 +0.20(+3.44%)
Jan 17, 2019 5.750 5.830 5.750 5.810 2,055 +0.06(+1.04%)
Jan 16, 2019 5.760 5.800 5.750 5.750 4,048 -0.12(-2.04%)
Jan 15, 2019 5.990 6.000 5.857 5.870 12,134 -0.26(-4.24%)
Jan 14, 2019 6.030 6.130 6.030 6.130 11,548 +0.14(+2.34%)
Jan 11, 2019 6.100 6.130 5.935 5.990 10,000 -0.19(-3.07%)
Jan 10, 2019 6.320 6.320 5.920 6.180 6,608 -0.17(-2.68%)
Jan 09, 2019 6.070 6.370 6.020 6.350 15,762 +0.29(+4.79%)
Jan 08, 2019 6.100 6.100 5.994 6.060 9,409 -0.09(-1.46%)
Jan 07, 2019 6.320 6.320 6.100 6.150 20,982 +0.00(+0.00%)
Jan 04, 2019 5.940 6.150 5.940 6.150 3,500 +0.19(+3.19%)
Jan 03, 2019 5.750 6.000 5.750 5.960 11,680 +0.25(+4.38%)
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.