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 -0.32 (-3.00%)
Official Closing 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 (%)
Feb 28, 2019 5.160 5.390 5.150 5.320 25,076 +0.03(+0.57%)
Feb 27, 2019 6.190 6.190 5.010 5.290 57,665 -0.93(-15.02%)
Feb 26, 2019 6.330 6.330 6.100 6.225 24,425 -0.07(-1.03%)
Feb 25, 2019 5.740 6.290 5.698 6.290 39,156 +0.67(+11.92%)
Feb 22, 2019 5.600 5.690 5.600 5.620 28,500 +0.05(+0.90%)
Feb 21, 2019 5.560 5.650 5.520 5.570 41,784 +0.04(+0.72%)
Feb 20, 2019 5.500 5.580 5.386 5.530 21,908 +0.00(+0.00%)
Feb 19, 2019 5.440 5.569 5.436 5.530 21,877 +0.09(+1.65%)
Feb 15, 2019 5.520 5.540 5.440 5.440 18,400 -0.05(-0.96%)
Feb 14, 2019 5.523 5.523 5.490 5.493 10,280 -0.06(-1.03%)
Feb 13, 2019 5.580 5.600 5.550 5.550 11,859 +0.00(+0.00%)
Feb 12, 2019 5.590 5.618 5.520 5.550 18,046 -0.03(-0.54%)
Feb 11, 2019 5.650 5.700 5.580 5.580 5,774 -0.10(-1.85%)
Feb 08, 2019 5.700 5.700 5.670 5.685 2,200 -0.03(-0.51%)
Feb 07, 2019 5.657 5.714 5.613 5.714 3,516 +0.06(+1.14%)
Feb 06, 2019 5.900 5.900 5.650 5.650 12,037 -0.25(-4.24%)
Feb 05, 2019 5.929 5.929 5.450 5.900 13,895 -0.15(-2.48%)
Feb 04, 2019 6.220 6.220 5.900 6.050 9,668 -0.03(-0.49%)
Feb 01, 2019 6.080 6.080 6.040 6.080 600 +0.07(+1.16%)
Jan 31, 2019 6.060 6.082 6.010 6.010 4,813 -0.03(-0.50%)
Jan 30, 2019 6.010 6.060 6.000 6.040 3,511 -0.00(-0.04%)
Jan 29, 2019 6.090 6.090 6.000 6.042 6,629 -0.05(-0.78%)
Jan 28, 2019 5.800 6.170 5.800 6.090 10,569 +0.32(+5.55%)
Jan 25, 2019 5.730 5.810 5.650 5.770 11,400 +0.13(+2.30%)
Jan 24, 2019 5.570 5.670 5.550 5.640 3,812 +0.09(+1.62%)
Jan 23, 2019 5.500 5.680 5.500 5.550 12,106 +0.01(+0.18%)
Jan 22, 2019 5.880 5.880 5.490 5.540 15,520 -0.47(-7.82%)
Jan 18, 2019 5.900 6.350 5.900 6.010 7,700 +0.20(+3.44%)
Jan 17, 2019 5.750 5.830 5.750 5.810 2,055 +0.06(+1.04%)
Jan 16, 2019 5.760 5.800 5.750 5.750 4,048 -0.12(-2.04%)
Jan 15, 2019 5.990 6.000 5.857 5.870 12,134 -0.26(-4.24%)
Jan 14, 2019 6.030 6.130 6.030 6.130 11,548 +0.14(+2.34%)
Jan 11, 2019 6.100 6.130 5.935 5.990 10,000 -0.19(-3.07%)
Jan 10, 2019 6.320 6.320 5.920 6.180 6,608 -0.17(-2.68%)
Jan 09, 2019 6.070 6.370 6.020 6.350 15,762 +0.29(+4.79%)
Jan 08, 2019 6.100 6.100 5.994 6.060 9,409 -0.09(-1.46%)
Jan 07, 2019 6.320 6.320 6.100 6.150 20,982 +0.00(+0.00%)
Jan 04, 2019 5.940 6.150 5.940 6.150 3,500 +0.19(+3.19%)
Jan 03, 2019 5.750 6.000 5.750 5.960 11,680 +0.25(+4.38%)
Jan 02, 2019 5.340 5.710 5.340 5.710 13,315 +0.46(+8.76%)
Dec 31, 2018 5.360 5.360 5.250 5.250 6,000 -0.05(-0.94%)
Dec 28, 2018 5.260 5.300 5.250 5.300 3,500 +0.06(+1.15%)
Dec 27, 2018 5.200 5.290 5.200 5.240 12,184 +0.08(+1.45%)
Dec 26, 2018 5.120 5.230 5.109 5.165 16,900 +0.05(+1.08%)
Dec 24, 2018 5.540 5.600 5.110 5.110 28,300 -0.49(-8.75%)
Dec 21, 2018 5.580 5.730 5.540 5.600 24,800 +0.03(+0.54%)
Dec 20, 2018 5.540 5.661 5.320 5.570 14,584 -0.12(-2.11%)
Dec 19, 2018 5.650 5.690 5.650 5.690 381 -0.03(-0.50%)
Dec 18, 2018 5.590 5.850 5.580 5.718 2,515 -0.01(-0.20%)
Dec 17, 2018 5.600 5.850 5.515 5.730 7,919 +0.16(+2.87%)
Dec 14, 2018 5.650 5.690 5.560 5.570 5,100 -0.13(-2.28%)
Dec 13, 2018 5.590 5.700 5.553 5.700 6,593 +0.12(+2.15%)
Dec 12, 2018 5.590 5.600 5.450 5.580 3,939 +0.03(+0.49%)
Dec 11, 2018 5.590 5.590 5.400 5.553 2,993 -0.04(-0.66%)
Dec 10, 2018 5.570 5.590 5.350 5.590 4,037 +0.02(+0.36%)
Dec 07, 2018 5.520 5.570 5.420 5.570 1,700 +0.10(+1.83%)
Dec 06, 2018 5.480 5.480 5.010 5.470 23,386 -0.21(-3.70%)
Dec 04, 2018 5.640 5.750 5.640 5.680 15,600 -0.02(-0.32%)
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.