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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2019 8.360 8.490 8.360 8.420 7,200 +0.02(+0.24%)
Dec 30, 2019 8.330 8.400 8.330 8.400 9,552 +0.08(+0.96%)
Dec 27, 2019 8.240 8.350 8.190 8.320 7,900 +0.13(+1.53%)
Dec 26, 2019 8.100 8.210 8.090 8.195 9,430 +0.17(+2.18%)
Dec 24, 2019 8.059 8.059 7.990 8.020 11,600 +0.03(+0.38%)
Dec 23, 2019 7.980 8.000 7.850 7.990 6,777 +0.16(+2.04%)
Dec 20, 2019 7.920 7.920 7.830 7.830 6,700 -0.09(-1.14%)
Dec 19, 2019 7.859 7.920 7.851 7.920 5,539 +0.03(+0.38%)
Dec 18, 2019 7.980 8.000 7.870 7.890 7,157 -0.11(-1.32%)
Dec 17, 2019 8.000 8.000 7.953 7.995 5,082 +0.03(+0.34%)
Dec 16, 2019 8.200 8.209 7.968 7.968 6,625 -0.15(-1.85%)
Dec 13, 2019 8.090 8.120 7.963 8.118 3,100 -0.06(-0.75%)
Dec 12, 2019 8.170 8.180 8.170 8.180 1,989 +0.14(+1.74%)
Dec 11, 2019 8.080 8.080 8.010 8.040 5,528 -0.07(-0.86%)
Dec 10, 2019 8.170 8.230 8.100 8.110 6,247 +0.02(+0.25%)
Dec 09, 2019 8.110 8.195 8.084 8.090 6,328 -0.13(-1.58%)
Dec 06, 2019 8.500 8.500 8.220 8.220 7,100 -0.15(-1.79%)
Dec 05, 2019 8.372 8.550 8.246 8.370 8,252 +0.07(+0.84%)
Dec 04, 2019 8.380 8.400 8.300 8.300 15,938 -0.06(-0.72%)
Dec 03, 2019 8.020 8.380 8.000 8.360 19,213 +0.39(+4.89%)
Dec 02, 2019 7.900 8.004 7.900 7.970 10,726 +0.09(+1.21%)
Nov 29, 2019 7.850 7.909 7.812 7.875 2,700 +0.03(+0.38%)
Nov 27, 2019 7.888 7.888 7.780 7.846 3,700 -0.00(-0.06%)
Nov 26, 2019 7.960 8.100 7.760 7.850 8,390 -0.23(-2.85%)
Nov 25, 2019 8.110 8.265 7.960 8.080 14,263 -0.03(-0.37%)
Nov 22, 2019 8.130 8.130 7.800 8.110 9,500 +0.11(+1.37%)
Nov 21, 2019 8.000 8.110 7.950 8.000 5,857 +0.01(+0.14%)
Nov 20, 2019 7.800 7.989 7.800 7.989 7,584 +0.16(+2.03%)
Nov 19, 2019 7.850 7.900 7.763 7.830 12,818 -0.04(-0.51%)
Nov 18, 2019 8.000 8.000 7.750 7.870 10,183 -0.13(-1.62%)
Nov 15, 2019 8.030 8.120 7.760 8.000 49,600 -0.08(-0.99%)
Nov 14, 2019 8.120 8.120 7.950 8.080 12,242 -0.05(-0.68%)
Nov 13, 2019 8.170 8.320 7.980 8.135 10,309 +0.03(+0.37%)
Nov 12, 2019 8.024 8.240 7.960 8.105 9,747 +0.04(+0.43%)
Nov 11, 2019 8.010 8.190 7.960 8.070 11,657 -0.21(-2.58%)
Nov 08, 2019 8.200 8.400 8.200 8.284 3,000 -0.12(-1.38%)
Nov 07, 2019 8.200 8.400 8.050 8.400 19,220 +0.11(+1.33%)
Nov 06, 2019 8.220 8.500 8.211 8.290 10,323 +0.02(+0.24%)
Nov 05, 2019 8.600 8.600 8.200 8.270 23,910 -0.27(-3.16%)
Nov 04, 2019 8.500 8.680 8.350 8.540 27,485 +0.05(+0.61%)
Nov 01, 2019 8.450 8.490 8.281 8.488 10,600 +0.12(+1.47%)
Oct 31, 2019 8.140 8.450 8.140 8.365 24,246 +0.33(+4.06%)
Oct 30, 2019 8.030 8.066 7.930 8.039 40,627 +0.14(+1.76%)
Oct 29, 2019 7.650 7.900 7.650 7.900 23,455 +0.25(+3.27%)
Oct 28, 2019 7.460 7.700 7.446 7.650 12,383 +0.25(+3.38%)
Oct 25, 2019 7.400 7.500 7.360 7.400 26,300 +0.04(+0.54%)
Oct 24, 2019 7.275 7.400 7.194 7.360 26,861 +0.11(+1.52%)
Oct 23, 2019 7.100 7.250 7.050 7.250 10,296 +0.23(+3.28%)
Oct 22, 2019 7.010 7.041 7.010 7.020 6,812 +0.03(+0.43%)
Oct 21, 2019 7.000 7.005 6.945 6.990 7,236 +0.01(+0.14%)
Oct 18, 2019 6.920 7.038 6.900 6.980 2,200 +0.03(+0.43%)
Oct 17, 2019 7.120 7.140 6.780 6.950 11,581 -0.12(-1.67%)
Oct 16, 2019 7.053 7.084 6.960 7.068 588 +0.03(+0.40%)
Oct 15, 2019 6.990 7.050 6.960 7.040 5,827 +0.09(+1.29%)
Oct 14, 2019 6.932 6.972 6.932 6.950 2,303 +0.00(+0.00%)
Oct 11, 2019 6.950 6.990 6.860 6.950 3,200 -0.01(-0.14%)
Oct 10, 2019 7.030 7.030 6.920 6.960 1,676 -0.09(-1.28%)
Oct 09, 2019 7.250 7.250 6.950 7.050 7,592 -0.15(-2.05%)
Oct 08, 2019 7.110 7.250 7.110 7.198 6,395 +0.11(+1.57%)
Oct 07, 2019 7.100 7.110 7.061 7.086 4,479 +0.08(+1.09%)
Oct 04, 2019 6.850 7.010 6.800 7.010 6,700 +0.19(+2.79%)
Oct 03, 2019 6.800 6.830 6.773 6.820 7,662 +0.05(+0.74%)
Oct 02, 2019 6.750 6.770 6.690 6.770 11,348 +0.00(+0.00%)
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.