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

Caledonia Mining Corp (NY: CMCL )

14.91 -0.52 (-3.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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, 2018 5.680 5.680 5.550 5.630 2,700 -0.02(-0.35%)
Nov 29, 2018 5.750 5.793 5.650 5.650 6,020 -0.06(-1.05%)
Nov 28, 2018 5.770 5.770 5.632 5.710 7,672 -0.19(-3.22%)
Nov 27, 2018 6.130 6.160 5.870 5.900 2,969 -0.26(-4.19%)
Nov 26, 2018 6.180 6.250 6.100 6.158 11,056 -0.02(-0.35%)
Nov 23, 2018 6.090 6.200 6.090 6.180 1,200 +0.17(+2.83%)
Nov 21, 2018 6.010 6.010 6.010 0 -0.13(-2.12%)
Nov 20, 2018 6.380 6.380 6.050 6.140 13,906 -0.20(-3.15%)
Nov 19, 2018 6.320 6.340 6.000 6.340 9,475 +0.09(+1.44%)
Nov 16, 2018 6.010 6.250 6.000 6.250 5,200 +0.32(+5.40%)
Nov 15, 2018 5.900 5.930 5.880 5.930 3,240 +0.05(+0.85%)
Nov 14, 2018 6.000 6.000 5.880 5.880 9,594 -0.13(-2.16%)
Nov 13, 2018 6.100 6.100 6.000 6.010 8,824 -0.15(-2.44%)
Nov 12, 2018 6.300 6.300 6.000 6.160 2,647 -0.09(-1.44%)
Nov 09, 2018 6.140 6.370 6.140 6.250 5,000 +0.15(+2.46%)
Nov 08, 2018 6.050 6.140 6.050 6.100 3,438 +0.07(+1.16%)
Nov 07, 2018 5.600 6.138 5.600 6.030 13,018 +0.43(+7.68%)
Nov 06, 2018 5.500 5.600 5.459 5.600 4,275 +0.15(+2.75%)
Nov 05, 2018 5.550 5.550 5.360 5.450 25,276 -0.19(-3.37%)
Nov 02, 2018 5.650 5.650 5.620 5.640 3,200 -0.03(-0.53%)
Nov 01, 2018 5.500 5.680 5.237 5.670 11,031 +0.15(+2.72%)
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%)
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.