Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Caledonia Mining Cp
(NY:
CMCL
)
10.07
-0.21 (-2.04%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.