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

Caledonia Mining Corp (NY: CMCL )

14.12 +0.37 (+2.69%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 24, 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, 2018 4.301 4.301 4.213 4.213 7,476 -0.04(-0.94%)
Dec 28, 2018 4.221 4.253 4.213 4.253 4,361 +0.05(+1.15%)
Dec 27, 2018 4.173 4.245 4.173 4.205 15,182 +0.06(+1.45%)
Dec 26, 2018 4.109 4.197 4.100 4.145 21,058 +0.04(+1.08%)
Dec 24, 2018 4.446 4.494 4.101 4.101 35,264 -0.39(-8.75%)
Dec 21, 2018 4.478 4.598 4.446 4.494 30,903 +0.02(+0.54%)
Dec 20, 2018 4.446 4.543 4.269 4.470 18,173 -0.10(-2.11%)
Dec 19, 2018 4.534 4.566 4.534 4.566 474 -0.02(-0.50%)
Dec 18, 2018 4.486 4.695 4.478 4.589 3,133 -0.01(-0.20%)
Dec 17, 2018 4.494 4.695 4.426 4.598 9,867 +0.13(+2.87%)
Dec 14, 2018 4.534 4.566 4.462 4.470 6,355 -0.10(-2.28%)
Dec 13, 2018 4.486 4.574 4.456 4.574 8,215 +0.10(+2.15%)
Dec 12, 2018 4.486 4.494 4.374 4.478 4,908 +0.02(+0.49%)
Dec 11, 2018 4.486 4.486 4.334 4.456 3,729 -0.03(-0.66%)
Dec 10, 2018 4.470 4.486 4.293 4.486 5,030 +0.02(+0.36%)
Dec 07, 2018 4.430 4.470 4.350 4.470 2,118 +0.08(+1.83%)
Dec 06, 2018 4.398 4.398 4.021 4.390 29,141 -0.17(-3.70%)
Dec 04, 2018 4.526 4.614 4.526 4.558 19,439 -0.01(-0.32%)
Dec 03, 2018 4.606 4.655 4.526 4.573 35,295 +0.05(+1.21%)
Nov 30, 2018 4.558 4.558 4.454 4.518 3,364 -0.02(-0.35%)
Nov 29, 2018 4.614 4.649 4.534 4.534 7,501 -0.05(-1.05%)
Nov 28, 2018 4.630 4.630 4.520 4.582 9,560 -0.15(-3.22%)
Nov 27, 2018 4.919 4.943 4.711 4.735 3,699 -0.21(-4.19%)
Nov 26, 2018 4.960 5.016 4.895 4.942 13,776 -0.02(-0.35%)
Nov 23, 2018 4.887 4.976 4.887 4.960 1,495 +0.14(+2.83%)
Nov 21, 2018 4.823 4.823 4.823 0 -0.10(-2.12%)
Nov 20, 2018 5.120 5.120 4.855 4.927 17,328 -0.16(-3.15%)
Nov 19, 2018 5.072 5.088 4.815 5.088 11,806 +0.07(+1.44%)
Nov 16, 2018 4.823 5.016 4.815 5.016 6,479 +0.26(+5.40%)
Nov 15, 2018 4.735 4.759 4.719 4.759 4,037 +0.04(+0.85%)
Nov 14, 2018 4.815 4.815 4.719 4.719 11,955 -0.10(-2.16%)
Nov 13, 2018 4.895 4.895 4.815 4.823 10,995 -0.12(-2.44%)
Nov 12, 2018 5.056 5.056 4.815 4.943 3,298 -0.07(-1.44%)
Nov 09, 2018 4.927 5.112 4.927 5.016 6,230 +0.12(+2.46%)
Nov 08, 2018 4.855 4.927 4.855 4.895 4,284 +0.06(+1.16%)
Nov 07, 2018 4.494 4.925 4.494 4.839 16,221 +0.35(+7.68%)
Nov 06, 2018 4.414 4.494 4.381 4.494 5,327 +0.12(+2.75%)
Nov 05, 2018 4.454 4.454 4.301 4.374 31,496 -0.15(-3.37%)
Nov 02, 2018 4.534 4.534 4.510 4.526 3,987 -0.02(-0.53%)
Nov 01, 2018 4.414 4.558 4.203 4.550 13,745 +0.12(+2.72%)
Oct 31, 2018 4.494 4.510 4.430 4.430 4,057 -0.06(-1.43%)
Oct 30, 2018 4.671 4.671 4.470 4.494 8,933 -0.15(-3.28%)
Oct 29, 2018 4.598 4.662 4.542 4.647 5,719 -0.01(-0.17%)
Oct 26, 2018 4.671 4.775 4.590 4.655 11,214 -0.05(-1.02%)
Oct 25, 2018 5.040 5.040 4.550 4.703 4,289 -0.28(-5.64%)
Oct 24, 2018 5.032 5.120 4.984 4.984 7,188 -0.16(-3.12%)
Oct 23, 2018 5.104 5.144 5.016 5.144 14,362 +0.38(+7.91%)
Oct 22, 2018 4.935 5.014 4.767 4.767 8,323 -0.26(-5.26%)
Oct 19, 2018 4.960 5.032 4.935 5.032 6,479 +0.14(+2.79%)
Oct 18, 2018 4.943 5.000 4.855 4.895 7,677 +0.00(+0.00%)
Oct 17, 2018 5.040 5.040 4.895 4.895 5,570 -0.22(-4.24%)
Oct 16, 2018 5.056 5.112 4.855 5.112 34,601 +0.10(+1.92%)
Oct 15, 2018 5.152 5.152 4.976 5.016 7,476 +0.01(+0.16%)
Oct 12, 2018 4.992 5.048 4.992 5.008 12,336 +0.02(+0.32%)
Oct 11, 2018 5.224 5.224 4.992 4.992 12,230 -0.35(-6.61%)
Oct 10, 2018 5.136 5.345 5.040 5.345 8,357 +0.24(+4.75%)
Oct 09, 2018 5.168 5.192 5.091 5.103 12,417 +0.03(+0.60%)
Oct 08, 2018 5.216 5.216 5.072 5.072 2,965 -0.22(-4.24%)
Oct 05, 2018 5.200 5.329 5.056 5.297 8,847 +0.13(+2.57%)
Oct 04, 2018 5.337 5.417 5.144 5.164 15,440 -0.17(-3.24%)
Oct 03, 2018 5.473 5.473 5.337 5.337 4,755 -0.10(-1.92%)
Oct 02, 2018 5.433 5.585 5.433 5.441 32,367 +0.04(+0.70%)
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.