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

Caledonia Mining Cp (NY: CMCL )

11.09 +0.42 (+3.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2019 5.930 5.961 5.600 5.860 5,834 -0.16(-2.73%)
Mar 29, 2019 5.950 6.050 5.900 6.024 15,900 +0.04(+0.74%)
Mar 28, 2019 6.110 6.110 5.900 5.980 14,228 -0.05(-0.83%)
Mar 27, 2019 5.930 6.050 5.880 6.030 39,009 +0.09(+1.49%)
Mar 26, 2019 5.963 5.963 5.900 5.942 3,283 -0.09(-1.50%)
Mar 25, 2019 6.050 6.050 5.985 6.032 4,064 -0.04(-0.63%)
Mar 22, 2019 6.060 6.070 5.950 6.070 4,700 +0.07(+1.17%)
Mar 21, 2019 5.810 6.000 5.810 6.000 4,725 +0.14(+2.46%)
Mar 20, 2019 6.080 6.080 5.740 5.856 9,398 -0.24(-4.00%)
Mar 19, 2019 6.420 6.420 5.800 6.100 14,886 +0.20(+3.39%)
Mar 18, 2019 5.990 6.070 5.710 5.900 9,283 -0.10(-1.67%)
Mar 15, 2019 6.010 6.010 5.980 6.000 1,900 -0.03(-0.50%)
Mar 14, 2019 6.016 6.030 6.005 6.030 1,753 -0.01(-0.17%)
Mar 13, 2019 6.000 6.050 5.980 6.040 3,297 +0.00(+0.02%)
Mar 12, 2019 5.960 6.060 5.960 6.039 4,122 +0.05(+0.87%)
Mar 11, 2019 5.990 6.050 5.920 5.987 9,113 +0.05(+0.89%)
Mar 08, 2019 5.940 5.940 5.851 5.934 12,300 +0.01(+0.24%)
Mar 07, 2019 5.800 6.000 5.790 5.920 15,690 +0.02(+0.34%)
Mar 06, 2019 5.740 5.900 5.690 5.900 16,542 +0.21(+3.69%)
Mar 05, 2019 5.500 5.710 5.500 5.690 11,941 +0.14(+2.52%)
Mar 04, 2019 5.510 5.670 5.510 5.550 11,154 +0.14(+2.59%)
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.