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

Caledonia Mining Cp (NY: CMCL )

10.45 -0.18 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Jun 03, 2019 5.530 5.650 5.460 5.557 4,535 -0.08(-1.48%)
May 31, 2019 5.558 5.640 5.558 5.640 800 +0.06(+1.08%)
May 30, 2019 5.550 5.590 5.550 5.580 2,321 -0.06(-1.06%)
May 29, 2019 5.490 5.640 5.450 5.640 2,124 +0.19(+3.49%)
May 28, 2019 5.510 5.510 5.440 5.450 1,605 +0.01(+0.18%)
May 24, 2019 5.590 5.590 5.410 5.440 22,600 +0.03(+0.55%)
May 23, 2019 5.660 5.660 5.410 5.410 4,525 +0.00(+0.00%)
May 22, 2019 5.450 5.488 5.337 5.410 15,359 -0.06(-1.10%)
May 21, 2019 5.650 5.760 5.470 5.470 6,947 -0.23(-4.04%)
May 20, 2019 5.810 5.810 5.700 5.700 7,420 -0.10(-1.72%)
May 17, 2019 5.800 5.849 5.800 5.800 29,200 +0.00(+0.00%)
May 16, 2019 5.800 5.819 5.800 5.800 11,207 -0.03(-0.55%)
May 15, 2019 5.900 5.900 5.832 5.832 1,063 +0.00(+0.03%)
May 14, 2019 5.850 5.860 5.800 5.830 2,742 -0.03(-0.51%)
May 13, 2019 5.800 5.900 5.800 5.860 3,715 +0.06(+1.03%)
May 10, 2019 5.800 5.803 5.800 5.800 1,200 +0.00(+0.00%)
May 09, 2019 5.950 5.950 5.800 5.800 1,980 +0.00(+0.00%)
May 08, 2019 5.850 5.850 5.800 5.800 2,548 +0.00(+0.00%)
May 07, 2019 5.800 5.800 5.800 5.800 1,494 +0.00(+0.00%)
May 06, 2019 5.830 5.850 5.800 5.800 10,946 -0.05(-0.85%)
May 03, 2019 5.770 5.880 5.770 5.850 2,200 +0.08(+1.39%)
May 02, 2019 5.790 5.819 5.770 5.770 4,974 -0.06(-1.03%)
May 01, 2019 5.770 5.880 5.770 5.830 6,154 +0.03(+0.52%)
Apr 30, 2019 5.800 5.840 5.670 5.800 18,930 -0.07(-1.16%)
Apr 29, 2019 5.880 5.880 5.841 5.868 2,463 -0.02(-0.35%)
Apr 26, 2019 5.861 5.888 5.800 5.888 3,200 -0.01(-0.19%)
Apr 25, 2019 5.850 5.900 5.800 5.900 3,999 +0.09(+1.55%)
Apr 24, 2019 5.810 5.810 5.810 5.810 570 -0.02(-0.26%)
Apr 23, 2019 5.750 5.826 5.590 5.825 4,911 -0.17(-2.92%)
Apr 22, 2019 5.920 6.000 5.820 6.000 12,180 +0.12(+2.04%)
Apr 18, 2019 5.670 5.890 5.616 5.880 6,300 +0.14(+2.44%)
Apr 17, 2019 5.730 5.750 5.630 5.740 6,593 -0.15(-2.55%)
Apr 16, 2019 5.990 5.990 5.630 5.890 24,394 -0.01(-0.17%)
Apr 15, 2019 5.840 5.900 5.840 5.900 544 +0.10(+1.72%)
Apr 12, 2019 5.840 5.850 5.780 5.800 2,400 -0.03(-0.50%)
Apr 11, 2019 5.835 6.100 5.824 5.829 13,364 -0.17(-2.85%)
Apr 10, 2019 6.000 6.020 5.840 6.000 13,102 -0.02(-0.33%)
Apr 09, 2019 5.900 6.020 5.835 6.020 14,826 +0.17(+2.91%)
Apr 08, 2019 5.850 5.900 5.840 5.850 41,281 +0.00(+0.00%)
Apr 05, 2019 5.830 5.870 5.830 5.850 3,800 +0.05(+0.86%)
Apr 04, 2019 5.830 5.830 5.800 5.800 3,512 -0.02(-0.34%)
Apr 03, 2019 5.900 5.920 5.820 5.820 4,160 -0.05(-0.85%)
Apr 02, 2019 5.900 5.970 5.870 5.870 5,182 +0.01(+0.17%)
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.