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

Caledonia Mining Cp (NY: CMCL )

10.30 -0.03 (-0.29%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 24, 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 31, 2020 9.090 9.800 8.870 9.280 22,835 +0.19(+2.09%)
Mar 30, 2020 9.630 9.670 8.700 9.090 35,466 -0.54(-5.61%)
Mar 27, 2020 9.200 9.690 9.060 9.630 46,900 +0.35(+3.77%)
Mar 26, 2020 9.010 9.850 9.010 9.280 20,309 +0.02(+0.27%)
Mar 25, 2020 8.790 9.490 8.100 9.255 31,676 +0.49(+5.53%)
Mar 24, 2020 7.610 9.360 7.600 8.770 54,264 +1.35(+18.19%)
Mar 23, 2020 6.800 7.550 6.568 7.420 49,334 +0.75(+11.24%)
Mar 20, 2020 7.170 7.390 6.670 6.670 34,500 -0.43(-6.06%)
Mar 19, 2020 7.590 7.590 6.510 7.100 37,690 +0.00(+0.00%)
Mar 18, 2020 8.490 8.496 7.000 7.100 40,924 -1.39(-16.37%)
Mar 17, 2020 7.950 8.490 7.742 8.490 35,578 +0.54(+6.79%)
Mar 16, 2020 7.920 8.500 7.510 7.950 49,400 -0.65(-7.56%)
Mar 13, 2020 8.650 9.150 8.400 8.600 44,900 -0.15(-1.71%)
Mar 12, 2020 9.000 9.000 8.400 8.750 43,330 -0.95(-9.79%)
Mar 11, 2020 10.73 10.73 9.690 9.700 35,825 -0.74(-7.09%)
Mar 10, 2020 10.65 10.65 10.12 10.44 19,354 +0.00(+0.00%)
Mar 09, 2020 11.14 11.14 9.680 10.44 39,177 -0.63(-5.69%)
Mar 06, 2020 11.20 11.26 10.92 11.07 22,900 -0.13(-1.16%)
Mar 05, 2020 10.95 11.34 10.95 11.20 33,839 +0.26(+2.38%)
Mar 04, 2020 10.94 10.99 10.71 10.94 11,589 +0.33(+3.11%)
Mar 03, 2020 10.13 10.95 10.12 10.61 43,739 +0.10(+0.95%)
Mar 02, 2020 10.42 10.51 10.00 10.51 29,717 +0.09(+0.86%)
Feb 28, 2020 11.25 11.25 10.00 10.42 75,700 -0.85(-7.54%)
Feb 27, 2020 11.49 11.49 10.50 11.27 37,515 +0.37(+3.39%)
Feb 26, 2020 11.50 11.50 10.65 10.90 31,590 -0.17(-1.54%)
Feb 25, 2020 12.20 12.20 10.65 11.07 58,828 -1.13(-9.26%)
Feb 24, 2020 13.55 13.55 11.81 12.20 96,898 +0.40(+3.39%)
Feb 21, 2020 10.98 12.00 10.86 11.80 88,700 +0.92(+8.46%)
Feb 20, 2020 10.50 10.88 10.34 10.88 43,805 +0.54(+5.22%)
Feb 19, 2020 10.50 10.50 10.30 10.34 15,743 -0.15(-1.43%)
Feb 18, 2020 10.70 10.81 10.42 10.49 25,819 +0.06(+0.58%)
Feb 14, 2020 10.55 10.67 10.40 10.43 22,300 +0.27(+2.66%)
Feb 13, 2020 10.56 10.56 10.08 10.16 19,860 -0.38(-3.61%)
Feb 12, 2020 10.56 10.56 10.48 10.54 6,020 -0.02(-0.19%)
Feb 11, 2020 11.03 11.03 10.54 10.56 19,784 +0.04(+0.38%)
Feb 10, 2020 10.98 11.05 10.45 10.52 46,417 -0.46(-4.19%)
Feb 07, 2020 10.50 11.00 10.35 10.98 49,800 +0.63(+6.09%)
Feb 06, 2020 10.36 10.45 10.15 10.35 16,746 +0.05(+0.49%)
Feb 05, 2020 9.750 10.30 9.750 10.30 20,545 +0.42(+4.25%)
Feb 04, 2020 10.48 10.50 9.700 9.880 52,729 -0.60(-5.73%)
Feb 03, 2020 10.47 10.90 10.13 10.48 60,428 +0.01(+0.10%)
Jan 31, 2020 9.750 10.56 9.750 10.47 106,500 +0.77(+7.94%)
Jan 30, 2020 8.270 9.770 8.270 9.700 58,217 +1.42(+17.15%)
Jan 29, 2020 8.090 8.352 8.090 8.280 6,939 +0.14(+1.68%)
Jan 28, 2020 8.190 8.240 8.070 8.143 8,756 -0.11(-1.29%)
Jan 27, 2020 8.410 8.470 8.191 8.250 8,452 -0.16(-1.90%)
Jan 24, 2020 8.350 8.490 8.317 8.410 12,800 -0.02(-0.24%)
Jan 23, 2020 8.400 8.500 8.260 8.430 15,458 +0.05(+0.59%)
Jan 22, 2020 8.250 8.440 8.241 8.381 6,383 +0.34(+4.24%)
Jan 21, 2020 8.360 8.408 8.040 8.040 18,063 -0.37(-4.40%)
Jan 17, 2020 8.422 8.459 8.300 8.410 7,000 +0.02(+0.24%)
Jan 16, 2020 8.320 8.389 8.250 8.389 3,268 -0.07(-0.79%)
Jan 15, 2020 8.512 8.620 8.400 8.456 9,256 +0.06(+0.67%)
Jan 14, 2020 8.370 8.537 8.330 8.400 3,894 +0.04(+0.48%)
Jan 13, 2020 8.630 8.630 8.350 8.360 11,132 -0.18(-2.05%)
Jan 10, 2020 8.530 8.650 8.400 8.535 9,600 +0.12(+1.39%)
Jan 09, 2020 8.560 8.560 8.320 8.418 15,627 -0.14(-1.66%)
Jan 08, 2020 8.500 8.670 8.500 8.560 9,030 +0.05(+0.59%)
Jan 07, 2020 8.550 8.600 8.450 8.510 8,145 -0.03(-0.36%)
Jan 06, 2020 8.540 8.615 8.530 8.541 16,090 +0.09(+1.08%)
Jan 03, 2020 8.520 8.620 8.450 8.450 13,800 +0.02(+0.24%)
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.