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

Caledonia Mining Corp (NY: CMCL )

15.02 -0.16 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2019 4.709 4.741 4.603 4.709 23,317 -0.06(-1.16%)
Apr 29, 2019 4.774 4.774 4.742 4.764 3,033 -0.02(-0.35%)
Apr 26, 2019 4.758 4.781 4.709 4.781 3,941 -0.01(-0.19%)
Apr 25, 2019 4.749 4.790 4.709 4.790 4,925 +0.07(+1.55%)
Apr 24, 2019 4.717 4.717 4.717 4.717 702 -0.01(-0.26%)
Apr 23, 2019 4.668 4.730 4.538 4.729 6,049 -0.14(-2.92%)
Apr 22, 2019 4.806 4.871 4.725 4.871 15,002 +0.10(+2.04%)
Apr 18, 2019 4.603 4.782 4.559 4.774 7,760 +0.11(+2.44%)
Apr 17, 2019 4.652 4.668 4.571 4.660 8,121 -0.12(-2.55%)
Apr 16, 2019 4.863 4.863 4.571 4.782 30,047 -0.01(-0.17%)
Apr 15, 2019 4.741 4.790 4.741 4.790 670 +0.08(+1.72%)
Apr 12, 2019 4.741 4.749 4.692 4.709 2,956 -0.02(-0.50%)
Apr 11, 2019 4.738 4.952 4.728 4.732 16,461 -0.08(-1.72%)
Apr 10, 2019 4.815 4.831 4.687 4.815 16,326 -0.02(-0.33%)
Apr 09, 2019 4.735 4.831 4.682 4.831 18,474 +0.14(+2.91%)
Apr 08, 2019 4.695 4.735 4.687 4.695 51,440 +0.00(+0.00%)
Apr 05, 2019 4.679 4.711 4.679 4.695 4,735 +0.04(+0.86%)
Apr 04, 2019 4.679 4.679 4.655 4.655 4,376 -0.02(-0.34%)
Apr 03, 2019 4.735 4.751 4.671 4.671 5,183 -0.04(-0.85%)
Apr 02, 2019 4.735 4.791 4.711 4.711 6,457 +0.01(+0.17%)
Apr 01, 2019 4.759 4.784 4.494 4.703 7,269 -0.13(-2.73%)
Mar 29, 2019 4.775 4.855 4.735 4.835 19,812 +0.04(+0.74%)
Mar 28, 2019 4.903 4.903 4.735 4.799 17,729 -0.04(-0.83%)
Mar 27, 2019 4.759 4.855 4.719 4.839 48,608 +0.07(+1.49%)
Mar 26, 2019 4.785 4.785 4.735 4.768 4,090 -0.07(-1.50%)
Mar 25, 2019 4.855 4.855 4.803 4.841 5,064 -0.03(-0.63%)
Mar 22, 2019 4.863 4.871 4.775 4.871 5,856 +0.06(+1.17%)
Mar 21, 2019 4.663 4.815 4.663 4.815 5,887 +0.12(+2.46%)
Mar 20, 2019 4.879 4.879 4.606 4.700 11,710 -0.20(-4.00%)
Mar 19, 2019 5.152 5.152 4.655 4.895 18,549 +0.16(+3.39%)
Mar 18, 2019 4.807 4.871 4.582 4.735 11,567 -0.08(-1.67%)
Mar 15, 2019 4.823 4.823 4.799 4.815 2,367 -0.02(-0.50%)
Mar 14, 2019 4.828 4.839 4.819 4.839 2,184 -0.01(-0.17%)
Mar 13, 2019 4.815 4.855 4.799 4.847 4,108 +0.00(+0.02%)
Mar 12, 2019 4.783 4.863 4.783 4.846 5,136 +0.04(+0.87%)
Mar 11, 2019 4.807 4.855 4.751 4.805 11,355 +0.04(+0.89%)
Mar 08, 2019 4.767 4.767 4.695 4.762 15,326 +0.01(+0.24%)
Mar 07, 2019 4.655 4.815 4.647 4.751 19,551 +0.02(+0.34%)
Mar 06, 2019 4.606 4.735 4.566 4.735 20,612 +0.17(+3.69%)
Mar 05, 2019 4.414 4.582 4.414 4.566 14,879 +0.11(+2.52%)
Mar 04, 2019 4.422 4.550 4.422 4.454 13,898 +0.11(+2.59%)
Mar 01, 2019 4.334 4.342 4.253 4.342 11,837 +0.07(+1.69%)
Feb 28, 2019 4.141 4.326 4.133 4.269 31,247 +0.02(+0.57%)
Feb 27, 2019 4.968 4.968 4.021 4.245 71,856 -0.75(-15.02%)
Feb 26, 2019 5.080 5.080 4.895 4.996 30,435 -0.05(-1.03%)
Feb 25, 2019 4.606 5.048 4.573 5.048 48,792 +0.54(+11.92%)
Feb 22, 2019 4.494 4.566 4.494 4.510 35,513 +0.04(+0.90%)
Feb 21, 2019 4.462 4.534 4.430 4.470 52,066 +0.03(+0.72%)
Feb 20, 2019 4.414 4.478 4.322 4.438 27,299 +0.00(+0.00%)
Feb 19, 2019 4.366 4.469 4.362 4.438 27,260 +0.07(+1.65%)
Feb 15, 2019 4.430 4.446 4.366 4.366 22,928 -0.04(-0.96%)
Feb 14, 2019 4.432 4.432 4.406 4.408 12,809 -0.05(-1.03%)
Feb 13, 2019 4.478 4.494 4.454 4.454 14,777 +0.00(+0.00%)
Feb 12, 2019 4.486 4.509 4.430 4.454 22,487 -0.02(-0.54%)
Feb 11, 2019 4.534 4.574 4.478 4.478 7,194 -0.08(-1.85%)
Feb 08, 2019 4.574 4.574 4.550 4.562 2,741 -0.02(-0.51%)
Feb 07, 2019 4.540 4.586 4.505 4.586 4,381 +0.05(+1.14%)
Feb 06, 2019 4.735 4.735 4.534 4.534 14,999 -0.20(-4.24%)
Feb 05, 2019 4.758 4.758 4.374 4.735 17,314 -0.12(-2.48%)
Feb 04, 2019 4.992 4.992 4.735 4.855 12,047 -0.02(-0.49%)
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.