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: 6:30 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 (%)
Mar 29, 2018 5.545 5.545 5.545 0 -0.04(-0.65%)
Mar 28, 2018 5.642 5.642 5.497 5.582 11,830 -0.11(-2.02%)
Mar 27, 2018 5.778 5.778 5.497 5.697 5,837 -0.13(-2.22%)
Mar 26, 2018 5.698 5.839 5.698 5.826 2,171 +0.01(+0.14%)
Mar 23, 2018 5.674 5.818 5.626 5.818 5,818 +0.07(+1.13%)
Mar 22, 2018 5.618 5.770 5.618 5.753 4,763 +0.11(+1.90%)
Mar 21, 2018 5.489 5.646 5.473 5.646 6,651 +0.08(+1.42%)
Mar 20, 2018 5.642 5.642 5.567 5.567 11,138 -0.07(-1.19%)
Mar 19, 2018 5.666 5.666 5.505 5.634 2,343 +0.02(+0.43%)
Mar 16, 2018 5.550 5.610 5.505 5.610 1,223 -0.02(-0.29%)
Mar 15, 2018 5.698 5.698 5.457 5.626 5,137 -0.01(-0.13%)
Mar 14, 2018 5.786 5.786 5.618 5.633 2,775 -0.08(-1.35%)
Mar 13, 2018 5.642 5.762 5.618 5.710 2,802 +0.07(+1.19%)
Mar 12, 2018 5.714 5.714 5.642 5.642 3,967 -0.05(-0.83%)
Mar 09, 2018 5.658 5.778 5.658 5.690 2,007 -0.09(-1.53%)
Mar 08, 2018 5.618 5.778 5.610 5.778 3,299 +0.08(+1.41%)
Mar 07, 2018 5.674 5.698 5.666 5.698 3,178 -0.08(-1.39%)
Mar 06, 2018 5.762 5.778 5.658 5.778 4,069 +0.05(+0.84%)
Mar 05, 2018 5.778 5.778 5.650 5.730 14,539 +0.08(+1.42%)
Mar 02, 2018 5.658 5.673 5.585 5.650 8,666 -0.01(-0.14%)
Mar 01, 2018 5.690 5.690 5.507 5.658 35,023 -0.12(-2.08%)
Feb 28, 2018 5.738 5.778 5.738 5.778 1,881 -0.07(-1.17%)
Feb 27, 2018 5.826 5.898 5.794 5.846 12,441 -0.01(-0.20%)
Feb 26, 2018 5.898 5.898 5.826 5.858 1,319 -0.04(-0.68%)
Feb 23, 2018 5.826 5.899 5.826 5.898 8,740 +0.07(+1.24%)
Feb 22, 2018 5.786 5.866 5.778 5.826 1,518 -0.07(-1.22%)
Feb 21, 2018 5.858 5.906 5.858 5.898 883 -0.03(-0.54%)
Feb 20, 2018 5.979 5.979 5.898 5.931 6,303 +0.03(+0.54%)
Feb 16, 2018 5.898 5.898 5.898 0 -0.05(-0.77%)
Feb 15, 2018 6.083 6.083 5.914 5.944 1,916 -0.03(-0.47%)
Feb 14, 2018 5.794 6.011 5.794 5.972 15,820 +0.08(+1.39%)
Feb 13, 2018 5.866 5.890 5.794 5.890 1,837 -0.02(-0.42%)
Feb 12, 2018 5.834 5.955 5.778 5.914 5,586 +0.14(+2.36%)
Feb 09, 2018 5.778 5.882 5.738 5.778 19,805 +0.00(+0.00%)
Feb 08, 2018 5.642 5.778 5.634 5.778 32,589 +0.10(+1.69%)
Feb 07, 2018 5.738 5.640 5.682 9,153 -0.06(-0.98%)
Feb 06, 2018 5.473 5.802 5.473 5.738 12,343 +0.16(+2.88%)
Feb 05, 2018 5.818 5.624 5.577 7,844 -0.24(-4.14%)
Feb 02, 2018 5.842 5.901 5.762 5.818 25,996 -0.18(-2.95%)
Feb 01, 2018 5.947 5.995 5.878 5.995 9,816 +0.01(+0.13%)
Jan 31, 2018 5.963 6.035 5.907 5.987 4,216 +0.01(+0.22%)
Jan 30, 2018 6.179 6.179 5.971 5.973 16,003 -0.21(-3.33%)
Jan 29, 2018 6.027 6.179 6.019 6.179 18,708 +0.10(+1.65%)
Jan 26, 2018 6.067 6.099 6.067 6.079 2,755 +0.09(+1.54%)
Jan 25, 2018 6.070 6.091 5.987 5.987 3,774 -0.02(-0.27%)
Jan 24, 2018 6.019 6.163 5.979 6.003 12,212 -0.02(-0.40%)
Jan 23, 2018 5.947 6.051 5.917 6.027 9,932 +0.09(+1.49%)
Jan 22, 2018 6.115 6.115 5.874 5.939 2,064 -0.15(-2.51%)
Jan 19, 2018 5.914 6.115 5.914 6.091 10,271 +0.17(+2.85%)
Jan 18, 2018 5.979 5.979 5.890 5.923 6,093 -0.10(-1.60%)
Jan 17, 2018 5.987 6.019 5.939 6.019 13,526 -0.07(-1.19%)
Jan 16, 2018 5.939 6.179 5.939 6.091 15,815 +0.06(+0.93%)
Jan 12, 2018 6.035 6.035 6.035 0 +0.14(+2.45%)
Jan 11, 2018 5.818 5.890 5.818 5.890 8,105 -0.01(-0.14%)
Jan 10, 2018 5.898 8,377 -0.12(-2.00%)
Jan 09, 2018 5.898 6.019 5.818 6.019 9,667 +0.03(+0.56%)
Jan 08, 2018 6.019 6.027 5.979 5.986 6,004 +0.02(+0.33%)
Jan 05, 2018 5.966 5.966 5.966 5.966 360 +0.03(+0.46%)
Jan 04, 2018 5.939 5.939 5.878 5.939 6,221 +0.00(+0.00%)
Jan 03, 2018 6.019 6.043 5.939 5.939 1,963 -0.14(-2.37%)
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.