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

Caledonia Mining Cp (NY: CMCL )

10.84 +0.30 (+2.85%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
May 31, 2018 9.020 9.041 8.900 8.910 3,590 -0.19(-2.09%)
May 30, 2018 9.130 9.150 9.020 9.100 1,065 +0.08(+0.89%)
May 29, 2018 9.170 9.170 8.770 9.020 4,087 -0.29(-3.11%)
May 25, 2018 9.310 9.310 9.310 0 +0.12(+1.31%)
May 24, 2018 9.110 9.330 9.110 9.190 2,473 +0.01(+0.11%)
May 23, 2018 9.283 9.430 8.980 9.180 15,635 -0.10(-1.12%)
May 22, 2018 9.000 9.390 8.990 9.284 4,064 +0.26(+2.93%)
May 21, 2018 8.930 9.030 8.930 9.020 2,892 -0.06(-0.66%)
May 18, 2018 9.080 9.080 9.080 9.080 938 -0.14(-1.52%)
May 17, 2018 9.230 9.250 8.860 9.220 13,098 -0.07(-0.75%)
May 16, 2018 9.300 9.311 9.130 9.290 2,835 -0.01(-0.11%)
May 15, 2018 9.300 9.460 9.280 9.300 14,680 -0.16(-1.72%)
May 14, 2018 9.510 9.510 9.430 9.463 4,139 +0.09(+0.99%)
May 11, 2018 9.250 9.460 9.250 9.370 2,448 -0.08(-0.85%)
May 10, 2018 9.040 9.510 9.020 9.450 23,195 +0.45(+5.00%)
May 09, 2018 8.990 9.040 8.905 9.000 6,189 +0.03(+0.35%)
May 08, 2018 8.808 8.969 8.783 8.969 7,914 +0.11(+1.23%)
May 07, 2018 9.040 9.040 8.860 8.860 6,523 -0.16(-1.72%)
May 04, 2018 8.820 9.015 8.667 9.015 11,455 +0.04(+0.50%)
May 03, 2018 9.190 9.190 8.950 8.970 3,961 -0.25(-2.71%)
May 02, 2018 9.160 9.240 9.000 9.220 7,101 +0.08(+0.86%)
May 01, 2018 9.501 9.501 9.134 9.142 8,612 -0.49(-5.07%)
Apr 30, 2018 9.620 9.660 9.490 9.630 21,959 -0.05(-0.52%)
Apr 27, 2018 9.540 9.700 9.540 9.680 6,732 +0.22(+2.33%)
Apr 26, 2018 9.500 9.700 9.450 9.460 8,521 -0.14(-1.46%)
Apr 25, 2018 9.850 9.850 9.490 9.600 12,019 -0.30(-3.05%)
Apr 24, 2018 9.540 9.940 9.500 9.902 12,547 +0.38(+3.99%)
Apr 23, 2018 9.250 9.522 9.190 9.522 20,365 +0.27(+2.94%)
Apr 20, 2018 9.250 9.250 9.100 9.250 13,048 +0.03(+0.33%)
Apr 19, 2018 8.930 9.396 8.100 9.220 15,415 +0.22(+2.44%)
Apr 18, 2018 9.000 9.150 8.900 9.000 14,347 +0.01(+0.11%)
Apr 17, 2018 9.080 9.200 8.780 8.990 31,093 +0.00(+0.00%)
Apr 16, 2018 8.800 9.150 8.620 8.990 29,355 +0.20(+2.28%)
Apr 13, 2018 8.600 8.890 8.528 8.790 4,360 +0.27(+3.17%)
Apr 12, 2018 8.600 8.636 8.500 8.520 7,667 -0.13(-1.50%)
Apr 11, 2018 8.328 8.710 8.328 8.650 17,430 +0.30(+3.59%)
Apr 10, 2018 8.250 8.350 8.100 8.350 33,275 +0.10(+1.21%)
Apr 09, 2018 8.100 8.300 8.060 8.250 9,164 +0.13(+1.64%)
Apr 06, 2018 8.300 8.300 8.100 8.117 7,185 -0.08(-1.01%)
Apr 05, 2018 8.050 8.250 7.960 8.200 16,790 +0.15(+1.86%)
Apr 04, 2018 7.200 8.050 7.200 8.050 18,291 +0.81(+11.11%)
Apr 03, 2018 7.100 7.260 7.100 7.245 9,750 +0.15(+2.18%)
Apr 02, 2018 6.970 7.090 6.920 7.090 6,215 +0.18(+2.61%)
Mar 29, 2018 6.910 6.910 6.910 0 -0.05(-0.65%)
Mar 28, 2018 7.030 7.030 6.850 6.955 9,494 -0.14(-2.02%)
Mar 27, 2018 7.200 7.200 6.850 7.099 4,685 -0.16(-2.22%)
Mar 26, 2018 7.100 7.276 7.100 7.260 1,743 +0.01(+0.14%)
Mar 23, 2018 7.070 7.250 7.010 7.250 4,669 +0.08(+1.13%)
Mar 22, 2018 7.000 7.190 7.000 7.169 3,823 +0.13(+1.90%)
Mar 21, 2018 6.840 7.035 6.820 7.035 5,338 +0.10(+1.42%)
Mar 20, 2018 7.030 7.030 6.937 6.937 8,939 -0.08(-1.19%)
Mar 19, 2018 7.060 7.060 6.860 7.020 1,881 +0.03(+0.43%)
Mar 16, 2018 6.916 6.990 6.860 6.990 982 -0.02(-0.29%)
Mar 15, 2018 7.100 7.100 6.800 7.010 4,123 -0.01(-0.13%)
Mar 14, 2018 7.210 7.210 7.000 7.019 2,227 -0.10(-1.35%)
Mar 13, 2018 7.030 7.180 7.000 7.115 2,249 +0.08(+1.19%)
Mar 12, 2018 7.120 7.120 7.031 7.031 3,184 -0.06(-0.83%)
Mar 09, 2018 7.050 7.200 7.050 7.090 1,611 -0.11(-1.53%)
Mar 08, 2018 7.000 7.200 6.990 7.200 2,648 +0.10(+1.41%)
Mar 07, 2018 7.070 7.100 7.060 7.100 2,551 -0.10(-1.39%)
Mar 06, 2018 7.180 7.200 7.050 7.200 3,266 +0.06(+0.84%)
Mar 05, 2018 7.200 7.200 7.040 7.140 11,668 +0.10(+1.42%)
Mar 02, 2018 7.050 7.069 6.960 7.040 6,955 -0.01(-0.14%)
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.