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

Caledonia Mining Corp (NY: CMCL )

13.52 +0.13 (+0.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2018 7.720 7.752 7.616 7.728 27,362 -0.04(-0.52%)
Apr 27, 2018 7.656 7.784 7.656 7.768 8,388 +0.18(+2.33%)
Apr 26, 2018 7.624 7.784 7.584 7.592 10,617 -0.11(-1.46%)
Apr 25, 2018 7.905 7.905 7.616 7.704 14,976 -0.24(-3.05%)
Apr 24, 2018 7.656 7.977 7.624 7.946 15,634 +0.31(+3.99%)
Apr 23, 2018 7.423 7.641 7.375 7.641 25,376 +0.22(+2.94%)
Apr 20, 2018 7.423 7.423 7.303 7.423 16,259 +0.02(+0.33%)
Apr 19, 2018 7.166 7.540 6.500 7.399 19,208 +0.18(+2.44%)
Apr 18, 2018 7.223 7.343 7.142 7.223 17,877 +0.01(+0.11%)
Apr 17, 2018 7.287 7.383 7.046 7.215 38,744 +0.00(+0.00%)
Apr 16, 2018 7.062 7.343 6.918 7.215 36,579 +0.16(+2.28%)
Apr 13, 2018 6.902 7.134 6.844 7.054 5,432 +0.22(+3.17%)
Apr 12, 2018 6.902 6.931 6.821 6.837 9,553 -0.10(-1.50%)
Apr 11, 2018 6.683 6.990 6.683 6.942 21,719 +0.24(+3.59%)
Apr 10, 2018 6.621 6.701 6.500 6.701 41,463 +0.08(+1.21%)
Apr 09, 2018 6.500 6.661 6.468 6.621 11,419 +0.11(+1.64%)
Apr 06, 2018 6.661 6.661 6.500 6.514 8,953 -0.07(-1.01%)
Apr 05, 2018 6.460 6.621 6.388 6.581 20,921 +0.12(+1.86%)
Apr 04, 2018 5.778 6.460 5.778 6.460 22,792 +0.65(+11.11%)
Apr 03, 2018 5.698 5.826 5.698 5.814 12,149 +0.12(+2.18%)
Apr 02, 2018 5.593 5.690 5.553 5.690 7,744 +0.14(+2.61%)
Mar 29, 2018 5.545 5.545 5.545 0 -0.04(-0.65%)
Mar 28, 2018 5.642 5.642 5.497 5.582 11,830 -0.11(-2.02%)
Mar 27, 2018 5.778 5.778 5.497 5.697 5,837 -0.13(-2.22%)
Mar 26, 2018 5.698 5.839 5.698 5.826 2,171 +0.01(+0.14%)
Mar 23, 2018 5.674 5.818 5.626 5.818 5,818 +0.07(+1.13%)
Mar 22, 2018 5.618 5.770 5.618 5.753 4,763 +0.11(+1.90%)
Mar 21, 2018 5.489 5.646 5.473 5.646 6,651 +0.08(+1.42%)
Mar 20, 2018 5.642 5.642 5.567 5.567 11,138 -0.07(-1.19%)
Mar 19, 2018 5.666 5.666 5.505 5.634 2,343 +0.02(+0.43%)
Mar 16, 2018 5.550 5.610 5.505 5.610 1,223 -0.02(-0.29%)
Mar 15, 2018 5.698 5.698 5.457 5.626 5,137 -0.01(-0.13%)
Mar 14, 2018 5.786 5.786 5.618 5.633 2,775 -0.08(-1.35%)
Mar 13, 2018 5.642 5.762 5.618 5.710 2,802 +0.07(+1.19%)
Mar 12, 2018 5.714 5.714 5.642 5.642 3,967 -0.05(-0.83%)
Mar 09, 2018 5.658 5.778 5.658 5.690 2,007 -0.09(-1.53%)
Mar 08, 2018 5.618 5.778 5.610 5.778 3,299 +0.08(+1.41%)
Mar 07, 2018 5.674 5.698 5.666 5.698 3,178 -0.08(-1.39%)
Mar 06, 2018 5.762 5.778 5.658 5.778 4,069 +0.05(+0.84%)
Mar 05, 2018 5.778 5.778 5.650 5.730 14,539 +0.08(+1.42%)
Mar 02, 2018 5.658 5.673 5.585 5.650 8,666 -0.01(-0.14%)
Mar 01, 2018 5.690 5.690 5.507 5.658 35,023 -0.12(-2.08%)
Feb 28, 2018 5.738 5.778 5.738 5.778 1,881 -0.07(-1.17%)
Feb 27, 2018 5.826 5.898 5.794 5.846 12,441 -0.01(-0.20%)
Feb 26, 2018 5.898 5.898 5.826 5.858 1,319 -0.04(-0.68%)
Feb 23, 2018 5.826 5.899 5.826 5.898 8,740 +0.07(+1.24%)
Feb 22, 2018 5.786 5.866 5.778 5.826 1,518 -0.07(-1.22%)
Feb 21, 2018 5.858 5.906 5.858 5.898 883 -0.03(-0.54%)
Feb 20, 2018 5.979 5.979 5.898 5.931 6,303 +0.03(+0.54%)
Feb 16, 2018 5.898 5.898 5.898 0 -0.05(-0.77%)
Feb 15, 2018 6.083 6.083 5.914 5.944 1,916 -0.03(-0.47%)
Feb 14, 2018 5.794 6.011 5.794 5.972 15,820 +0.08(+1.39%)
Feb 13, 2018 5.866 5.890 5.794 5.890 1,837 -0.02(-0.42%)
Feb 12, 2018 5.834 5.955 5.778 5.914 5,586 +0.14(+2.36%)
Feb 09, 2018 5.778 5.882 5.738 5.778 19,805 +0.00(+0.00%)
Feb 08, 2018 5.642 5.778 5.634 5.778 32,589 +0.10(+1.69%)
Feb 07, 2018 5.738 5.640 5.682 9,153 -0.06(-0.98%)
Feb 06, 2018 5.473 5.802 5.473 5.738 12,343 +0.16(+2.88%)
Feb 05, 2018 5.818 5.624 5.577 7,844 -0.24(-4.14%)
Feb 02, 2018 5.842 5.901 5.762 5.818 25,996 -0.18(-2.95%)
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.