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 (%)
Nov 30, 2020 14.53 14.94 14.30 14.43 70,360 -0.42(-2.83%)
Nov 27, 2020 14.72 15.19 14.58 14.85 37,100 -0.11(-0.74%)
Nov 25, 2020 14.70 15.20 14.70 14.96 48,000 +0.17(+1.15%)
Nov 24, 2020 14.86 15.25 14.55 14.79 57,926 -0.07(-0.47%)
Nov 23, 2020 15.30 15.58 14.65 14.86 116,575 -0.77(-4.93%)
Nov 20, 2020 15.68 16.10 15.46 15.63 67,200 -0.23(-1.45%)
Nov 19, 2020 15.65 15.89 15.28 15.86 66,024 +0.21(+1.34%)
Nov 18, 2020 15.80 16.09 15.47 15.65 46,476 -0.08(-0.51%)
Nov 17, 2020 15.52 16.16 15.50 15.73 124,388 +0.12(+0.77%)
Nov 16, 2020 16.13 16.16 15.28 15.61 181,630 -0.30(-1.89%)
Nov 13, 2020 16.44 16.76 15.70 15.91 66,400 -0.32(-1.97%)
Nov 12, 2020 17.47 17.47 16.17 16.23 72,262 -0.78(-4.59%)
Nov 11, 2020 17.63 17.63 16.82 17.01 55,438 -0.79(-4.44%)
Nov 10, 2020 17.09 17.90 17.00 17.80 61,043 +0.88(+5.20%)
Nov 09, 2020 16.95 17.85 16.48 16.92 74,377 -0.10(-0.59%)
Nov 06, 2020 17.81 17.81 16.95 17.02 37,500 -0.46(-2.63%)
Nov 05, 2020 17.23 17.59 17.12 17.48 50,552 +0.59(+3.49%)
Nov 04, 2020 17.75 17.75 16.76 16.89 30,259 -0.54(-3.10%)
Nov 03, 2020 17.22 17.45 16.81 17.43 103,262 +0.42(+2.47%)
Nov 02, 2020 16.29 17.11 16.28 17.01 33,982 +0.68(+4.16%)
Oct 30, 2020 16.75 17.04 16.31 16.33 53,800 -0.56(-3.32%)
Oct 29, 2020 15.93 16.93 15.93 16.89 27,102 +0.81(+5.04%)
Oct 28, 2020 16.50 16.75 15.86 16.08 50,668 -0.82(-4.85%)
Oct 27, 2020 17.25 17.44 16.90 16.90 18,740 -0.10(-0.59%)
Oct 26, 2020 17.23 17.72 16.96 17.00 56,504 -0.18(-1.05%)
Oct 23, 2020 17.81 18.53 17.12 17.18 44,200 -0.47(-2.66%)
Oct 22, 2020 18.31 18.31 17.61 17.65 65,319 -0.80(-4.34%)
Oct 21, 2020 18.46 19.25 18.15 18.45 73,723 +0.21(+1.15%)
Oct 20, 2020 17.41 18.28 17.05 18.24 40,437 +0.87(+5.01%)
Oct 19, 2020 17.95 18.30 17.37 17.37 37,832 -0.51(-2.85%)
Oct 16, 2020 18.94 18.94 17.65 17.88 37,000 -0.70(-3.77%)
Oct 15, 2020 19.32 19.32 18.10 18.58 55,426 -0.99(-5.06%)
Oct 14, 2020 18.56 20.00 18.40 19.57 66,723 +1.18(+6.42%)
Oct 13, 2020 18.90 19.07 18.39 18.39 37,664 -0.71(-3.72%)
Oct 12, 2020 18.50 19.24 18.31 19.10 40,412 +0.47(+2.52%)
Oct 09, 2020 18.00 19.25 17.82 18.63 93,700 +1.01(+5.73%)
Oct 08, 2020 17.78 17.91 17.20 17.62 30,075 -0.16(-0.90%)
Oct 07, 2020 17.21 17.78 16.97 17.78 53,755 +0.54(+3.13%)
Oct 06, 2020 18.40 18.40 17.01 17.24 63,743 -0.74(-4.12%)
Oct 05, 2020 16.21 18.29 16.21 17.98 116,334 +1.76(+10.85%)
Oct 02, 2020 16.33 16.62 15.75 16.22 42,000 -0.19(-1.16%)
Oct 01, 2020 16.95 17.48 16.40 16.41 91,540 -0.58(-3.41%)
Sep 30, 2020 17.42 17.75 16.45 16.99 76,051 -0.82(-4.60%)
Sep 29, 2020 17.74 17.96 17.15 17.81 30,400 +0.20(+1.14%)
Sep 28, 2020 17.07 17.94 17.07 17.61 64,755 +0.56(+3.28%)
Sep 25, 2020 17.06 17.20 16.51 17.05 46,100 +0.00(+0.00%)
Sep 24, 2020 16.00 17.23 15.71 17.05 86,429 +1.02(+6.36%)
Sep 23, 2020 17.14 17.19 16.00 16.03 76,158 -1.13(-6.59%)
Sep 22, 2020 17.82 18.40 16.40 17.16 91,664 -0.74(-4.13%)
Sep 21, 2020 18.62 18.72 17.44 17.90 102,202 -1.50(-7.73%)
Sep 18, 2020 18.83 19.41 18.33 19.40 120,700 +0.65(+3.47%)
Sep 17, 2020 18.61 19.32 18.35 18.75 34,391 -0.29(-1.52%)
Sep 16, 2020 19.35 20.23 18.66 19.04 87,866 -0.50(-2.56%)
Sep 15, 2020 20.85 21.00 19.28 19.54 71,768 -0.72(-3.55%)
Sep 14, 2020 18.39 20.90 18.39 20.26 116,812 +1.97(+10.77%)
Sep 11, 2020 18.67 19.10 18.00 18.29 41,600 -0.15(-0.81%)
Sep 10, 2020 19.06 19.24 18.30 18.44 72,574 -0.67(-3.51%)
Sep 09, 2020 18.58 19.36 18.24 19.11 129,315 +0.43(+2.30%)
Sep 08, 2020 18.10 19.26 17.50 18.68 87,810 +0.46(+2.52%)
Sep 04, 2020 18.40 19.27 18.06 18.22 63,600 -0.08(-0.44%)
Sep 03, 2020 17.51 19.06 17.23 18.30 134,693 +0.70(+3.98%)
Sep 02, 2020 17.79 17.88 17.36 17.60 104,818 -0.17(-0.96%)
Sep 01, 2020 18.46 19.00 17.62 17.77 106,577 -0.41(-2.26%)
Aug 31, 2020 18.76 18.88 18.18 18.18 129,430 -0.12(-0.66%)
Aug 28, 2020 19.00 19.35 18.17 18.30 135,700 +0.46(+2.58%)
Aug 27, 2020 18.83 19.34 17.82 17.84 75,107 -0.47(-2.57%)
Aug 26, 2020 17.75 18.83 17.71 18.31 126,235 +0.32(+1.78%)
Aug 25, 2020 18.77 18.97 17.68 17.99 97,875 -0.52(-2.81%)
Aug 24, 2020 18.92 18.95 18.23 18.51 96,670 -0.45(-2.37%)
Aug 21, 2020 19.53 19.73 18.70 18.96 112,300 -0.54(-2.77%)
Aug 20, 2020 19.61 19.82 19.12 19.50 56,386 -0.07(-0.36%)
Aug 19, 2020 19.80 20.25 19.18 19.57 94,767 -0.60(-2.97%)
Aug 18, 2020 21.84 22.44 19.72 20.17 175,044 -0.48(-2.32%)
Aug 17, 2020 19.95 22.73 19.95 20.65 376,777 +1.85(+9.84%)
Aug 14, 2020 18.79 19.14 17.72 18.80 228,600 -1.63(-7.98%)
Aug 13, 2020 20.25 21.96 19.15 20.43 134,153 -1.03(-4.80%)
Aug 12, 2020 22.75 23.00 21.05 21.46 147,274 -1.28(-5.63%)
Aug 11, 2020 23.99 24.50 22.11 22.74 214,429 -0.88(-3.73%)
Aug 10, 2020 24.75 25.88 23.55 23.62 233,100 +0.12(+0.51%)
Aug 07, 2020 23.57 24.20 22.81 23.50 115,500 +0.03(+0.13%)
Aug 06, 2020 25.30 25.30 23.01 23.47 130,099 -1.03(-4.20%)
Aug 05, 2020 24.94 25.24 24.01 24.50 177,244 +0.48(+2.00%)
Aug 04, 2020 22.24 24.02 22.24 24.02 151,847 +1.48(+6.57%)
Aug 03, 2020 23.35 24.35 22.44 22.54 178,926 -0.39(-1.70%)
Jul 31, 2020 23.90 24.20 21.37 22.93 275,000 -0.29(-1.25%)
Jul 30, 2020 24.01 24.01 22.12 23.22 140,988 -1.45(-5.88%)
Jul 29, 2020 25.33 25.83 23.30 24.67 264,625 -0.89(-3.48%)
Jul 28, 2020 26.69 26.88 25.25 25.56 211,210 -1.39(-5.16%)
Jul 27, 2020 29.39 29.39 25.88 26.95 324,571 -0.68(-2.46%)
Jul 24, 2020 25.04 28.23 24.29 27.63 361,900 +3.09(+12.59%)
Jul 23, 2020 25.10 25.89 23.05 24.54 265,057 +0.10(+0.41%)
Jul 22, 2020 23.95 24.88 23.22 24.44 220,318 +2.71(+12.47%)
Jul 21, 2020 21.52 22.50 21.17 21.73 172,500 +1.24(+6.05%)
Jul 20, 2020 19.75 20.98 19.15 20.49 149,920 +1.30(+6.77%)
Jul 17, 2020 18.99 19.66 18.84 19.19 83,700 +0.01(+0.05%)
Jul 16, 2020 18.24 19.19 18.10 19.18 119,772 +0.60(+3.23%)
Jul 15, 2020 17.25 18.80 16.79 18.58 164,818 +1.36(+7.90%)
Jul 14, 2020 16.69 17.24 16.50 17.22 83,059 +0.23(+1.35%)
Jul 13, 2020 17.41 17.66 16.61 16.99 107,906 -0.44(-2.52%)
Jul 10, 2020 17.81 18.14 17.01 17.43 94,300 -0.46(-2.57%)
Jul 09, 2020 18.17 18.40 17.34 17.89 129,747 -0.01(-0.06%)
Jul 08, 2020 18.02 18.08 17.70 17.90 106,035 +0.29(+1.65%)
Jul 07, 2020 17.99 18.29 17.43 17.61 77,797 -0.34(-1.89%)
Jul 06, 2020 17.93 18.40 16.61 17.95 165,248 +0.03(+0.17%)
Jul 02, 2020 17.50 18.12 17.18 17.92 132,600 +0.42(+2.40%)
Jul 01, 2020 17.50 17.50 16.25 17.50 140,978 +0.18(+1.04%)
Jun 30, 2020 14.59 17.36 14.50 17.32 201,602 +2.38(+15.93%)
Jun 29, 2020 14.90 15.89 14.50 14.94 163,457 +0.08(+0.54%)
Jun 26, 2020 14.90 15.30 14.20 14.86 1,242,100 -0.13(-0.87%)
Jun 25, 2020 15.59 15.94 14.82 14.99 187,081 -0.58(-3.73%)
Jun 24, 2020 16.00 16.00 14.75 15.57 126,942 +0.05(+0.32%)
Jun 23, 2020 15.81 16.20 14.80 15.52 476,165 +3.16(+25.57%)
Jun 22, 2020 16.91 17.21 12.08 12.36 530,448 -4.69(-27.51%)
Jun 19, 2020 17.04 17.20 16.64 17.05 94,200 +0.34(+2.03%)
Jun 18, 2020 16.93 17.70 16.45 16.71 69,617 -0.31(-1.82%)
Jun 17, 2020 17.30 18.00 16.78 17.02 95,931 -0.46(-2.63%)
Jun 16, 2020 20.00 20.00 17.20 17.48 133,301 -0.75(-4.11%)
Jun 15, 2020 16.30 18.30 16.01 18.23 154,476 +1.74(+10.55%)
Jun 12, 2020 16.77 17.50 16.30 16.49 81,700 -0.04(-0.24%)
Jun 11, 2020 17.23 17.55 16.53 16.53 96,920 -1.16(-6.56%)
Jun 10, 2020 17.46 17.69 16.86 17.69 84,128 +0.34(+1.96%)
Jun 09, 2020 16.56 17.91 16.56 17.35 102,318 +0.60(+3.58%)
Jun 08, 2020 17.78 17.78 16.47 16.75 80,574 +0.27(+1.64%)
Jun 05, 2020 16.25 16.50 15.03 16.48 154,800 +0.04(+0.24%)
Jun 04, 2020 16.71 16.77 16.00 16.44 46,476 -0.16(-0.96%)
Jun 03, 2020 16.95 16.99 16.03 16.60 77,834 -0.38(-2.24%)
Jun 02, 2020 17.20 17.40 16.48 16.98 126,212 +0.69(+4.24%)
Jun 01, 2020 16.00 16.64 15.67 16.29 106,977 +0.70(+4.49%)
May 29, 2020 15.36 16.00 15.26 15.59 56,000 +0.20(+1.30%)
May 28, 2020 15.82 15.82 15.31 15.39 52,456 -0.18(-1.16%)
May 27, 2020 15.50 15.60 15.07 15.57 43,949 +0.11(+0.71%)
May 26, 2020 15.95 15.95 15.07 15.46 75,133 -0.17(-1.09%)
May 22, 2020 15.85 15.99 15.24 15.63 52,800 -0.04(-0.26%)
May 21, 2020 16.00 16.00 14.89 15.67 115,203 -0.41(-2.55%)
May 20, 2020 15.48 16.14 14.89 16.08 175,620 +1.28(+8.65%)
May 19, 2020 14.50 15.14 13.90 14.80 119,187 +0.39(+2.71%)
May 18, 2020 13.53 14.49 13.35 14.41 118,959 +1.21(+9.17%)
May 15, 2020 13.31 13.45 13.04 13.20 59,500 +0.26(+2.01%)
May 14, 2020 12.62 13.07 12.56 12.94 31,758 +0.30(+2.37%)
May 13, 2020 13.60 13.60 12.57 12.64 29,792 -0.58(-4.39%)
May 12, 2020 13.90 13.90 12.83 13.22 64,577 -0.53(-3.85%)
May 11, 2020 13.82 13.82 12.91 13.75 62,086 -0.07(-0.51%)
May 08, 2020 13.49 13.85 13.42 13.82 75,500 +0.33(+2.45%)
May 07, 2020 13.13 13.49 12.57 13.49 36,833 +0.81(+6.39%)
May 06, 2020 13.00 13.49 12.57 12.68 41,460 -0.76(-5.65%)
May 05, 2020 13.33 13.49 12.96 13.44 29,162 +0.21(+1.59%)
May 04, 2020 12.95 13.48 12.75 13.23 57,504 +0.29(+2.24%)
May 01, 2020 12.55 12.95 12.30 12.94 15,200 +0.06(+0.47%)
Apr 30, 2020 12.61 12.94 12.30 12.88 25,371 +0.12(+0.94%)
Apr 29, 2020 12.16 12.84 12.06 12.76 30,332 +0.66(+5.45%)
Apr 28, 2020 12.04 12.65 12.04 12.10 36,850 -0.20(-1.63%)
Apr 27, 2020 12.48 12.65 11.91 12.30 34,267 -0.20(-1.60%)
Apr 24, 2020 12.28 12.69 11.61 12.50 42,400 +0.31(+2.54%)
Apr 23, 2020 12.45 12.68 12.10 12.19 42,870 -0.24(-1.93%)
Apr 22, 2020 11.95 12.45 11.80 12.43 39,961 +0.73(+6.24%)
Apr 21, 2020 11.99 11.99 11.45 11.70 26,825 -0.35(-2.90%)
Apr 20, 2020 12.20 12.20 11.76 12.05 27,935 +0.13(+1.09%)
Apr 17, 2020 11.80 12.25 11.74 11.92 17,700 +0.07(+0.59%)
Apr 16, 2020 11.99 12.00 11.34 11.85 21,062 -0.15(-1.25%)
Apr 15, 2020 11.33 12.00 11.27 12.00 32,305 +0.07(+0.59%)
Apr 14, 2020 12.21 12.24 11.05 11.93 66,685 +0.08(+0.68%)
Apr 13, 2020 9.080 11.85 9.080 11.85 95,030 +2.16(+22.29%)
Apr 09, 2020 9.360 10.51 9.360 9.690 37,900 +0.59(+6.48%)
Apr 08, 2020 9.140 9.160 8.880 9.100 11,577 +0.02(+0.22%)
Apr 07, 2020 8.650 9.360 8.650 9.080 10,015 +0.19(+2.14%)
Apr 06, 2020 8.410 8.980 8.400 8.890 23,492 +0.55(+6.59%)
Apr 03, 2020 9.360 9.360 8.000 8.340 26,300 -0.69(-7.64%)
Apr 02, 2020 8.650 9.500 8.600 9.030 14,563 +0.15(+1.69%)
Apr 01, 2020 9.580 9.580 8.500 8.880 33,332 -0.40(-4.31%)
Mar 31, 2020 9.090 9.800 8.870 9.280 22,835 +0.19(+2.09%)
Mar 30, 2020 9.630 9.670 8.700 9.090 35,466 -0.54(-5.61%)
Mar 27, 2020 9.200 9.690 9.060 9.630 46,900 +0.35(+3.77%)
Mar 26, 2020 9.010 9.850 9.010 9.280 20,309 +0.02(+0.27%)
Mar 25, 2020 8.790 9.490 8.100 9.255 31,676 +0.49(+5.53%)
Mar 24, 2020 7.610 9.360 7.600 8.770 54,264 +1.35(+18.19%)
Mar 23, 2020 6.800 7.550 6.568 7.420 49,334 +0.75(+11.24%)
Mar 20, 2020 7.170 7.390 6.670 6.670 34,500 -0.43(-6.06%)
Mar 19, 2020 7.590 7.590 6.510 7.100 37,690 +0.00(+0.00%)
Mar 18, 2020 8.490 8.496 7.000 7.100 40,924 -1.39(-16.37%)
Mar 17, 2020 7.950 8.490 7.742 8.490 35,578 +0.54(+6.79%)
Mar 16, 2020 7.920 8.500 7.510 7.950 49,400 -0.65(-7.56%)
Mar 13, 2020 8.650 9.150 8.400 8.600 44,900 -0.15(-1.71%)
Mar 12, 2020 9.000 9.000 8.400 8.750 43,330 -0.95(-9.79%)
Mar 11, 2020 10.73 10.73 9.690 9.700 35,825 -0.74(-7.09%)
Mar 10, 2020 10.65 10.65 10.12 10.44 19,354 +0.00(+0.00%)
Mar 09, 2020 11.14 11.14 9.680 10.44 39,177 -0.63(-5.69%)
Mar 06, 2020 11.20 11.26 10.92 11.07 22,900 -0.13(-1.16%)
Mar 05, 2020 10.95 11.34 10.95 11.20 33,839 +0.26(+2.38%)
Mar 04, 2020 10.94 10.99 10.71 10.94 11,589 +0.33(+3.11%)
Mar 03, 2020 10.13 10.95 10.12 10.61 43,739 +0.10(+0.95%)
Mar 02, 2020 10.42 10.51 10.00 10.51 29,717 +0.09(+0.86%)
Feb 28, 2020 11.25 11.25 10.00 10.42 75,700 -0.85(-7.54%)
Feb 27, 2020 11.49 11.49 10.50 11.27 37,515 +0.37(+3.39%)
Feb 26, 2020 11.50 11.50 10.65 10.90 31,590 -0.17(-1.54%)
Feb 25, 2020 12.20 12.20 10.65 11.07 58,828 -1.13(-9.26%)
Feb 24, 2020 13.55 13.55 11.81 12.20 96,898 +0.40(+3.39%)
Feb 21, 2020 10.98 12.00 10.86 11.80 88,700 +0.92(+8.46%)
Feb 20, 2020 10.50 10.88 10.34 10.88 43,805 +0.54(+5.22%)
Feb 19, 2020 10.50 10.50 10.30 10.34 15,743 -0.15(-1.43%)
Feb 18, 2020 10.70 10.81 10.42 10.49 25,819 +0.06(+0.58%)
Feb 14, 2020 10.55 10.67 10.40 10.43 22,300 +0.27(+2.66%)
Feb 13, 2020 10.56 10.56 10.08 10.16 19,860 -0.38(-3.61%)
Feb 12, 2020 10.56 10.56 10.48 10.54 6,020 -0.02(-0.19%)
Feb 11, 2020 11.03 11.03 10.54 10.56 19,784 +0.04(+0.38%)
Feb 10, 2020 10.98 11.05 10.45 10.52 46,417 -0.46(-4.19%)
Feb 07, 2020 10.50 11.00 10.35 10.98 49,800 +0.63(+6.09%)
Feb 06, 2020 10.36 10.45 10.15 10.35 16,746 +0.05(+0.49%)
Feb 05, 2020 9.750 10.30 9.750 10.30 20,545 +0.42(+4.25%)
Feb 04, 2020 10.48 10.50 9.700 9.880 52,729 -0.60(-5.73%)
Feb 03, 2020 10.47 10.90 10.13 10.48 60,428 +0.01(+0.10%)
Jan 31, 2020 9.750 10.56 9.750 10.47 106,500 +0.77(+7.94%)
Jan 30, 2020 8.270 9.770 8.270 9.700 58,217 +1.42(+17.15%)
Jan 29, 2020 8.090 8.352 8.090 8.280 6,939 +0.14(+1.68%)
Jan 28, 2020 8.190 8.240 8.070 8.143 8,756 -0.11(-1.29%)
Jan 27, 2020 8.410 8.470 8.191 8.250 8,452 -0.16(-1.90%)
Jan 24, 2020 8.350 8.490 8.317 8.410 12,800 -0.02(-0.24%)
Jan 23, 2020 8.400 8.500 8.260 8.430 15,458 +0.05(+0.59%)
Jan 22, 2020 8.250 8.440 8.241 8.381 6,383 +0.34(+4.24%)
Jan 21, 2020 8.360 8.408 8.040 8.040 18,063 -0.37(-4.40%)
Jan 17, 2020 8.422 8.459 8.300 8.410 7,000 +0.02(+0.24%)
Jan 16, 2020 8.320 8.389 8.250 8.389 3,268 -0.07(-0.79%)
Jan 15, 2020 8.512 8.620 8.400 8.456 9,256 +0.06(+0.67%)
Jan 14, 2020 8.370 8.537 8.330 8.400 3,894 +0.04(+0.48%)
Jan 13, 2020 8.630 8.630 8.350 8.360 11,132 -0.18(-2.05%)
Jan 10, 2020 8.530 8.650 8.400 8.535 9,600 +0.12(+1.39%)
Jan 09, 2020 8.560 8.560 8.320 8.418 15,627 -0.14(-1.66%)
Jan 08, 2020 8.500 8.670 8.500 8.560 9,030 +0.05(+0.59%)
Jan 07, 2020 8.550 8.600 8.450 8.510 8,145 -0.03(-0.36%)
Jan 06, 2020 8.540 8.615 8.530 8.541 16,090 +0.09(+1.08%)
Jan 03, 2020 8.520 8.620 8.450 8.450 13,800 +0.02(+0.24%)
Jan 02, 2020 8.550 8.600 8.430 8.430 11,069 +0.01(+0.12%)
Dec 31, 2019 8.360 8.490 8.360 8.420 7,200 +0.02(+0.24%)
Dec 30, 2019 8.330 8.400 8.330 8.400 9,552 +0.08(+0.96%)
Dec 27, 2019 8.240 8.350 8.190 8.320 7,900 +0.13(+1.53%)
Dec 26, 2019 8.100 8.210 8.090 8.195 9,430 +0.17(+2.18%)
Dec 24, 2019 8.059 8.059 7.990 8.020 11,600 +0.03(+0.38%)
Dec 23, 2019 7.980 8.000 7.850 7.990 6,777 +0.16(+2.04%)
Dec 20, 2019 7.920 7.920 7.830 7.830 6,700 -0.09(-1.14%)
Dec 19, 2019 7.859 7.920 7.851 7.920 5,539 +0.03(+0.38%)
Dec 18, 2019 7.980 8.000 7.870 7.890 7,157 -0.11(-1.32%)
Dec 17, 2019 8.000 8.000 7.953 7.995 5,082 +0.03(+0.34%)
Dec 16, 2019 8.200 8.209 7.968 7.968 6,625 -0.15(-1.85%)
Dec 13, 2019 8.090 8.120 7.963 8.118 3,100 -0.06(-0.75%)
Dec 12, 2019 8.170 8.180 8.170 8.180 1,989 +0.14(+1.74%)
Dec 11, 2019 8.080 8.080 8.010 8.040 5,528 -0.07(-0.86%)
Dec 10, 2019 8.170 8.230 8.100 8.110 6,247 +0.02(+0.25%)
Dec 09, 2019 8.110 8.195 8.084 8.090 6,328 -0.13(-1.58%)
Dec 06, 2019 8.500 8.500 8.220 8.220 7,100 -0.15(-1.79%)
Dec 05, 2019 8.372 8.550 8.246 8.370 8,252 +0.07(+0.84%)
Dec 04, 2019 8.380 8.400 8.300 8.300 15,938 -0.06(-0.72%)
Dec 03, 2019 8.020 8.380 8.000 8.360 19,213 +0.39(+4.89%)
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.