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

Caledonia Mining Corp (NY: CMCL )

13.55 +0.03 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 4.494 4.510 4.430 4.430 4,057 -0.06(-1.43%)
Oct 30, 2018 4.671 4.671 4.470 4.494 8,933 -0.15(-3.28%)
Oct 29, 2018 4.598 4.662 4.542 4.647 5,719 -0.01(-0.17%)
Oct 26, 2018 4.671 4.775 4.590 4.655 11,214 -0.05(-1.02%)
Oct 25, 2018 5.040 5.040 4.550 4.703 4,289 -0.28(-5.64%)
Oct 24, 2018 5.032 5.120 4.984 4.984 7,188 -0.16(-3.12%)
Oct 23, 2018 5.104 5.144 5.016 5.144 14,362 +0.38(+7.91%)
Oct 22, 2018 4.935 5.014 4.767 4.767 8,323 -0.26(-5.26%)
Oct 19, 2018 4.960 5.032 4.935 5.032 6,479 +0.14(+2.79%)
Oct 18, 2018 4.943 5.000 4.855 4.895 7,677 +0.00(+0.00%)
Oct 17, 2018 5.040 5.040 4.895 4.895 5,570 -0.22(-4.24%)
Oct 16, 2018 5.056 5.112 4.855 5.112 34,601 +0.10(+1.92%)
Oct 15, 2018 5.152 5.152 4.976 5.016 7,476 +0.01(+0.16%)
Oct 12, 2018 4.992 5.048 4.992 5.008 12,336 +0.02(+0.32%)
Oct 11, 2018 5.224 5.224 4.992 4.992 12,230 -0.35(-6.61%)
Oct 10, 2018 5.136 5.345 5.040 5.345 8,357 +0.24(+4.75%)
Oct 09, 2018 5.168 5.192 5.091 5.103 12,417 +0.03(+0.60%)
Oct 08, 2018 5.216 5.216 5.072 5.072 2,965 -0.22(-4.24%)
Oct 05, 2018 5.200 5.329 5.056 5.297 8,847 +0.13(+2.57%)
Oct 04, 2018 5.337 5.417 5.144 5.164 15,440 -0.17(-3.24%)
Oct 03, 2018 5.473 5.473 5.337 5.337 4,755 -0.10(-1.92%)
Oct 02, 2018 5.433 5.585 5.433 5.441 32,367 +0.04(+0.70%)
Oct 01, 2018 5.481 5.481 5.321 5.403 16,784 -0.07(-1.28%)
Sep 28, 2018 5.256 5.473 5.240 5.473 2,741 +0.10(+1.79%)
Sep 27, 2018 5.377 5.404 5.264 5.377 6,945 -0.04(-0.74%)
Sep 26, 2018 5.454 5.458 5.393 5.417 5,000 +0.02(+0.45%)
Sep 25, 2018 5.481 5.497 5.393 5.393 5,384 +0.00(+0.00%)
Sep 24, 2018 5.497 5.601 5.393 5.393 14,210 -0.10(-1.90%)
Sep 21, 2018 5.473 5.505 5.457 5.497 4,361 +0.03(+0.59%)
Sep 20, 2018 5.537 5.639 5.465 5.465 8,636 +0.01(+0.15%)
Sep 19, 2018 5.537 5.537 5.457 5.457 6,211 -0.12(-2.13%)
Sep 18, 2018 5.313 5.576 5.297 5.576 20,650 +0.35(+6.73%)
Sep 17, 2018 5.104 5.248 5.056 5.224 5,522 +0.23(+4.66%)
Sep 14, 2018 4.984 4.992 4.984 4.992 747 +0.04(+0.81%)
Sep 13, 2018 4.951 4.951 4.951 4.951 100 +0.00(+0.00%)
Sep 12, 2018 4.767 5.077 4.767 4.951 10,343 +0.14(+2.83%)
Sep 11, 2018 4.941 4.941 4.759 4.815 16,711 -0.04(-0.83%)
Sep 10, 2018 4.911 4.911 4.839 4.855 15,480 -0.05(-0.98%)
Sep 07, 2018 4.976 5.016 4.903 4.903 18,816 -0.08(-1.65%)
Sep 06, 2018 5.120 5.128 4.986 4.986 5,836 +0.07(+1.35%)
Sep 05, 2018 4.984 4.984 4.825 4.919 13,637 +0.03(+0.66%)
Sep 04, 2018 4.871 5.024 4.871 4.887 10,006 -0.06(-1.14%)
Aug 31, 2018 4.943 4.943 4.943 0 +0.09(+1.82%)
Aug 30, 2018 4.951 5.056 4.855 4.855 20,185 -0.20(-3.93%)
Aug 29, 2018 5.337 5.337 4.935 5.054 42,524 -0.28(-5.30%)
Aug 28, 2018 5.417 5.426 5.337 5.337 8,789 -0.06(-1.19%)
Aug 27, 2018 5.361 5.417 5.297 5.401 31,603 +0.00(+0.00%)
Aug 24, 2018 5.305 5.513 5.293 5.401 49,968 +0.10(+1.82%)
Aug 23, 2018 5.746 5.760 5.248 5.305 26,175 -0.48(-8.32%)
Aug 22, 2018 5.810 5.850 5.786 5.786 11,214 -0.06(-1.10%)
Aug 21, 2018 5.890 5.898 5.722 5.850 23,733 +0.04(+0.73%)
Aug 20, 2018 5.818 5.874 5.778 5.808 36,709 +0.07(+1.22%)
Aug 17, 2018 5.898 5.898 5.658 5.738 17,819 -0.10(-1.79%)
Aug 16, 2018 5.890 5.890 5.794 5.842 9,728 +0.04(+0.69%)
Aug 15, 2018 6.107 6.107 5.802 5.802 43,365 -0.36(-5.86%)
Aug 14, 2018 6.219 6.300 6.139 6.163 15,469 -0.07(-1.16%)
Aug 13, 2018 6.420 6.420 6.235 6.235 12,136 -0.55(-8.05%)
Aug 10, 2018 6.781 6.781 6.300 6.781 19,189 +0.36(+5.63%)
Aug 09, 2018 6.821 6.821 6.273 6.420 42,922 -0.53(-7.58%)
Aug 08, 2018 6.942 6.974 6.823 6.947 2,826 -0.03(-0.44%)
Aug 07, 2018 7.239 7.254 6.977 6.977 7,417 -0.32(-4.41%)
Aug 06, 2018 7.399 7.399 7.253 7.299 15,297 -0.10(-1.36%)
Aug 03, 2018 7.511 7.519 7.363 7.399 20,311 -0.06(-0.86%)
Aug 02, 2018 7.287 7.608 7.287 7.463 11,298 +0.07(+0.98%)
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.