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: 6:30 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 (%)
Aug 30, 2019 6.610 7.110 6.590 6.980 17,100 +0.38(+5.76%)
Aug 29, 2019 6.800 6.870 6.501 6.600 22,709 -0.33(-4.76%)
Aug 28, 2019 6.790 6.985 6.320 6.930 24,707 +0.29(+4.37%)
Aug 27, 2019 6.530 6.640 6.400 6.640 20,868 +0.20(+3.11%)
Aug 26, 2019 6.190 6.440 6.070 6.440 35,196 +0.45(+7.51%)
Aug 23, 2019 6.000 6.113 5.920 5.990 18,100 -0.01(-0.17%)
Aug 22, 2019 6.020 6.055 5.920 6.000 5,600 +0.08(+1.35%)
Aug 21, 2019 5.820 5.990 5.820 5.920 34,250 +0.04(+0.68%)
Aug 20, 2019 5.780 5.880 5.780 5.880 26,125 +0.10(+1.73%)
Aug 19, 2019 5.600 5.780 5.600 5.780 6,757 +0.12(+2.12%)
Aug 16, 2019 5.650 5.770 5.390 5.660 17,400 -0.03(-0.60%)
Aug 15, 2019 5.659 5.750 5.630 5.694 13,403 +0.09(+1.62%)
Aug 14, 2019 5.790 5.840 5.560 5.604 15,870 -0.11(-1.86%)
Aug 13, 2019 6.040 6.040 5.700 5.710 20,271 -0.17(-2.89%)
Aug 12, 2019 5.860 5.990 5.220 5.880 12,068 -0.15(-2.49%)
Aug 09, 2019 6.270 6.270 5.720 6.030 35,700 -0.17(-2.74%)
Aug 08, 2019 6.020 6.200 6.010 6.200 18,456 +0.10(+1.67%)
Aug 07, 2019 5.990 6.270 5.990 6.098 19,525 +0.11(+1.81%)
Aug 06, 2019 6.000 6.030 5.930 5.990 26,066 -0.14(-2.28%)
Aug 05, 2019 6.080 6.230 6.080 6.130 25,576 +0.18(+3.03%)
Aug 02, 2019 5.910 5.994 5.910 5.950 5,500 +0.00(+0.00%)
Aug 01, 2019 5.950 5.950 5.910 5.950 2,781 -0.00(-0.01%)
Jul 31, 2019 6.050 6.100 5.950 5.950 7,759 -0.06(-0.99%)
Jul 30, 2019 6.060 6.062 6.010 6.010 2,849 -0.05(-0.83%)
Jul 29, 2019 6.080 6.080 6.048 6.060 8,513 -0.19(-3.04%)
Jul 26, 2019 6.259 6.259 6.250 6.250 900 +0.04(+0.59%)
Jul 25, 2019 6.300 6.300 6.210 6.213 4,355 -0.07(-1.06%)
Jul 24, 2019 6.400 6.400 6.250 6.280 7,293 -0.04(-0.69%)
Jul 23, 2019 6.140 6.438 6.140 6.323 9,111 +0.17(+2.81%)
Jul 22, 2019 6.200 6.271 6.151 6.151 5,030 +0.04(+0.66%)
Jul 19, 2019 6.070 6.200 6.000 6.110 7,300 +0.04(+0.61%)
Jul 18, 2019 5.920 6.150 5.920 6.073 8,497 +0.11(+1.90%)
Jul 17, 2019 6.070 6.070 5.960 5.960 3,319 -0.06(-1.06%)
Jul 16, 2019 6.000 6.024 5.970 6.024 4,862 +0.02(+0.40%)
Jul 15, 2019 5.960 6.000 5.960 6.000 6,588 +0.09(+1.53%)
Jul 12, 2019 6.000 6.215 5.875 5.909 3,900 -0.06(-1.01%)
Jul 11, 2019 6.090 6.177 5.730 5.970 7,455 -0.24(-3.83%)
Jul 10, 2019 6.250 6.380 6.128 6.207 7,595 -0.10(-1.62%)
Jul 09, 2019 6.160 6.320 6.160 6.310 3,493 +0.04(+0.61%)
Jul 08, 2019 6.000 6.337 6.000 6.272 8,979 +0.27(+4.53%)
Jul 05, 2019 6.150 6.230 6.000 6.000 11,100 -0.10(-1.61%)
Jul 03, 2019 6.151 6.151 6.080 6.098 2,600 -0.04(-0.68%)
Jul 02, 2019 6.210 6.322 6.080 6.140 3,526 -0.07(-1.13%)
Jul 01, 2019 6.190 6.220 5.670 6.210 40,016 -0.17(-2.66%)
Jun 28, 2019 5.940 6.380 5.890 6.380 8,800 +0.51(+8.69%)
Jun 27, 2019 5.920 5.920 5.870 5.870 5,497 -0.03(-0.51%)
Jun 26, 2019 5.890 5.901 5.880 5.900 1,604 -0.03(-0.47%)
Jun 25, 2019 5.970 6.000 5.860 5.928 8,080 +0.03(+0.47%)
Jun 24, 2019 6.010 6.185 5.900 5.900 6,167 -0.13(-2.16%)
Jun 21, 2019 6.170 6.170 5.889 6.030 8,700 -0.11(-1.79%)
Jun 20, 2019 5.900 6.280 5.510 6.140 95,723 +0.38(+6.57%)
Jun 19, 2019 5.590 5.980 5.450 5.762 45,535 +0.16(+2.78%)
Jun 18, 2019 5.605 5.615 5.600 5.606 804 +0.06(+1.01%)
Jun 17, 2019 5.520 5.600 5.520 5.550 2,699 +0.04(+0.73%)
Jun 14, 2019 5.770 5.790 5.510 5.510 12,200 -0.09(-1.65%)
Jun 13, 2019 5.650 5.650 5.603 5.603 4,496 +0.00(+0.04%)
Jun 12, 2019 5.600 5.600 5.600 5.600 618 -0.08(-1.49%)
Jun 11, 2019 5.770 5.770 5.600 5.685 1,338 +0.18(+3.36%)
Jun 10, 2019 5.510 5.510 5.450 5.500 3,304 +0.02(+0.36%)
Jun 07, 2019 5.450 5.505 5.450 5.480 18,100 +0.00(+0.00%)
Jun 06, 2019 5.550 5.550 5.480 5.480 3,887 -0.02(-0.36%)
Jun 05, 2019 5.437 5.534 5.437 5.500 2,383 +0.07(+1.27%)
Jun 04, 2019 5.490 5.500 5.430 5.431 3,308 -0.13(-2.26%)
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.