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

Caledonia Mining Corp (NY: CMCL )

15.02 -0.16 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.141 4.326 4.133 4.269 31,247 +0.02(+0.57%)
Feb 27, 2019 4.968 4.968 4.021 4.245 71,856 -0.75(-15.02%)
Feb 26, 2019 5.080 5.080 4.895 4.996 30,435 -0.05(-1.03%)
Feb 25, 2019 4.606 5.048 4.573 5.048 48,792 +0.54(+11.92%)
Feb 22, 2019 4.494 4.566 4.494 4.510 35,513 +0.04(+0.90%)
Feb 21, 2019 4.462 4.534 4.430 4.470 52,066 +0.03(+0.72%)
Feb 20, 2019 4.414 4.478 4.322 4.438 27,299 +0.00(+0.00%)
Feb 19, 2019 4.366 4.469 4.362 4.438 27,260 +0.07(+1.65%)
Feb 15, 2019 4.430 4.446 4.366 4.366 22,928 -0.04(-0.96%)
Feb 14, 2019 4.432 4.432 4.406 4.408 12,809 -0.05(-1.03%)
Feb 13, 2019 4.478 4.494 4.454 4.454 14,777 +0.00(+0.00%)
Feb 12, 2019 4.486 4.509 4.430 4.454 22,487 -0.02(-0.54%)
Feb 11, 2019 4.534 4.574 4.478 4.478 7,194 -0.08(-1.85%)
Feb 08, 2019 4.574 4.574 4.550 4.562 2,741 -0.02(-0.51%)
Feb 07, 2019 4.540 4.586 4.505 4.586 4,381 +0.05(+1.14%)
Feb 06, 2019 4.735 4.735 4.534 4.534 14,999 -0.20(-4.24%)
Feb 05, 2019 4.758 4.758 4.374 4.735 17,314 -0.12(-2.48%)
Feb 04, 2019 4.992 4.992 4.735 4.855 12,047 -0.02(-0.49%)
Feb 01, 2019 4.879 4.879 4.847 4.879 747 +0.06(+1.16%)
Jan 31, 2019 4.863 4.881 4.823 4.823 5,997 -0.02(-0.50%)
Jan 30, 2019 4.823 4.863 4.815 4.847 4,375 -0.00(-0.04%)
Jan 29, 2019 4.887 4.887 4.815 4.849 8,260 -0.04(-0.78%)
Jan 28, 2019 4.655 4.951 4.655 4.887 13,169 +0.26(+5.55%)
Jan 25, 2019 4.598 4.663 4.534 4.630 14,205 +0.10(+2.31%)
Jan 24, 2019 4.470 4.550 4.454 4.526 4,750 +0.07(+1.62%)
Jan 23, 2019 4.414 4.558 4.414 4.454 15,085 +0.01(+0.18%)
Jan 22, 2019 4.719 4.719 4.406 4.446 19,339 -0.38(-7.82%)
Jan 18, 2019 4.735 5.096 4.735 4.823 9,594 +0.16(+3.44%)
Jan 17, 2019 4.614 4.679 4.614 4.663 2,560 +0.05(+1.04%)
Jan 16, 2019 4.622 4.655 4.614 4.614 5,044 -0.10(-2.04%)
Jan 15, 2019 4.807 4.815 4.701 4.711 15,120 -0.21(-4.24%)
Jan 14, 2019 4.839 4.919 4.839 4.919 14,389 +0.11(+2.34%)
Jan 11, 2019 4.895 4.919 4.763 4.807 12,460 -0.15(-3.07%)
Jan 10, 2019 5.072 5.072 4.751 4.960 8,234 -0.14(-2.68%)
Jan 09, 2019 4.871 5.112 4.831 5.096 19,640 +0.23(+4.79%)
Jan 08, 2019 4.895 4.895 4.810 4.863 11,724 -0.07(-1.46%)
Jan 07, 2019 5.072 5.072 4.895 4.935 26,145 +0.00(+0.00%)
Jan 04, 2019 4.767 4.935 4.767 4.935 4,361 +0.15(+3.19%)
Jan 03, 2019 4.614 4.815 4.614 4.783 14,554 +0.20(+4.38%)
Jan 02, 2019 4.285 4.582 4.285 4.582 16,591 +0.37(+8.76%)
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%)
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.