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

Caledonia Mining Cp (NY: CMCL )

11.01 +0.69 (+6.69%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 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 29, 2019 7.850 7.909 7.812 7.875 2,700 +0.03(+0.38%)
Nov 27, 2019 7.888 7.888 7.780 7.846 3,700 -0.00(-0.06%)
Nov 26, 2019 7.960 8.100 7.760 7.850 8,390 -0.23(-2.85%)
Nov 25, 2019 8.110 8.265 7.960 8.080 14,263 -0.03(-0.37%)
Nov 22, 2019 8.130 8.130 7.800 8.110 9,500 +0.11(+1.37%)
Nov 21, 2019 8.000 8.110 7.950 8.000 5,857 +0.01(+0.14%)
Nov 20, 2019 7.800 7.989 7.800 7.989 7,584 +0.16(+2.03%)
Nov 19, 2019 7.850 7.900 7.763 7.830 12,818 -0.04(-0.51%)
Nov 18, 2019 8.000 8.000 7.750 7.870 10,183 -0.13(-1.62%)
Nov 15, 2019 8.030 8.120 7.760 8.000 49,600 -0.08(-0.99%)
Nov 14, 2019 8.120 8.120 7.950 8.080 12,242 -0.05(-0.68%)
Nov 13, 2019 8.170 8.320 7.980 8.135 10,309 +0.03(+0.37%)
Nov 12, 2019 8.024 8.240 7.960 8.105 9,747 +0.04(+0.43%)
Nov 11, 2019 8.010 8.190 7.960 8.070 11,657 -0.21(-2.58%)
Nov 08, 2019 8.200 8.400 8.200 8.284 3,000 -0.12(-1.38%)
Nov 07, 2019 8.200 8.400 8.050 8.400 19,220 +0.11(+1.33%)
Nov 06, 2019 8.220 8.500 8.211 8.290 10,323 +0.02(+0.24%)
Nov 05, 2019 8.600 8.600 8.200 8.270 23,910 -0.27(-3.16%)
Nov 04, 2019 8.500 8.680 8.350 8.540 27,485 +0.05(+0.61%)
Nov 01, 2019 8.450 8.490 8.281 8.488 10,600 +0.12(+1.47%)
Oct 31, 2019 8.140 8.450 8.140 8.365 24,246 +0.33(+4.06%)
Oct 30, 2019 8.030 8.066 7.930 8.039 40,627 +0.14(+1.76%)
Oct 29, 2019 7.650 7.900 7.650 7.900 23,455 +0.25(+3.27%)
Oct 28, 2019 7.460 7.700 7.446 7.650 12,383 +0.25(+3.38%)
Oct 25, 2019 7.400 7.500 7.360 7.400 26,300 +0.04(+0.54%)
Oct 24, 2019 7.275 7.400 7.194 7.360 26,861 +0.11(+1.52%)
Oct 23, 2019 7.100 7.250 7.050 7.250 10,296 +0.23(+3.28%)
Oct 22, 2019 7.010 7.041 7.010 7.020 6,812 +0.03(+0.43%)
Oct 21, 2019 7.000 7.005 6.945 6.990 7,236 +0.01(+0.14%)
Oct 18, 2019 6.920 7.038 6.900 6.980 2,200 +0.03(+0.43%)
Oct 17, 2019 7.120 7.140 6.780 6.950 11,581 -0.12(-1.67%)
Oct 16, 2019 7.053 7.084 6.960 7.068 588 +0.03(+0.40%)
Oct 15, 2019 6.990 7.050 6.960 7.040 5,827 +0.09(+1.29%)
Oct 14, 2019 6.932 6.972 6.932 6.950 2,303 +0.00(+0.00%)
Oct 11, 2019 6.950 6.990 6.860 6.950 3,200 -0.01(-0.14%)
Oct 10, 2019 7.030 7.030 6.920 6.960 1,676 -0.09(-1.28%)
Oct 09, 2019 7.250 7.250 6.950 7.050 7,592 -0.15(-2.05%)
Oct 08, 2019 7.110 7.250 7.110 7.198 6,395 +0.11(+1.57%)
Oct 07, 2019 7.100 7.110 7.061 7.086 4,479 +0.08(+1.09%)
Oct 04, 2019 6.850 7.010 6.800 7.010 6,700 +0.19(+2.79%)
Oct 03, 2019 6.800 6.830 6.773 6.820 7,662 +0.05(+0.74%)
Oct 02, 2019 6.750 6.770 6.690 6.770 11,348 +0.00(+0.00%)
Oct 01, 2019 6.670 6.810 6.670 6.770 8,309 +0.02(+0.30%)
Sep 30, 2019 6.760 6.810 6.560 6.750 18,814 -0.06(-0.88%)
Sep 27, 2019 7.080 7.080 6.760 6.810 19,200 -0.30(-4.21%)
Sep 26, 2019 7.073 7.110 6.840 7.110 10,874 +0.09(+1.32%)
Sep 25, 2019 7.110 7.140 7.017 7.017 3,525 -0.09(-1.31%)
Sep 24, 2019 7.050 7.130 7.020 7.110 2,945 -0.01(-0.14%)
Sep 23, 2019 7.149 7.149 7.066 7.120 5,733 -0.02(-0.28%)
Sep 20, 2019 7.080 7.190 7.080 7.140 1,800 +0.06(+0.85%)
Sep 19, 2019 7.070 7.120 7.050 7.080 5,173 -0.11(-1.53%)
Sep 18, 2019 7.140 7.190 7.128 7.190 2,511 -0.04(-0.55%)
Sep 17, 2019 7.150 7.290 7.140 7.230 9,198 +0.09(+1.21%)
Sep 16, 2019 7.170 7.200 7.120 7.143 5,393 -0.03(-0.37%)
Sep 13, 2019 7.290 7.290 7.050 7.170 4,900 -0.08(-1.10%)
Sep 12, 2019 7.410 7.410 7.166 7.250 17,220 -0.12(-1.63%)
Sep 11, 2019 7.490 7.490 7.300 7.370 13,158 -0.02(-0.27%)
Sep 10, 2019 7.300 7.400 7.300 7.390 6,178 +0.01(+0.07%)
Sep 09, 2019 7.350 7.400 7.060 7.385 20,807 +0.30(+4.23%)
Sep 06, 2019 7.000 7.120 6.850 7.085 18,300 -0.04(-0.57%)
Sep 05, 2019 7.200 7.200 6.750 7.125 25,686 -0.10(-1.45%)
Sep 04, 2019 7.500 7.500 7.010 7.230 19,766 -0.22(-2.95%)
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.