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 (%)
Nov 30, 2022
10.80
11.11
10.55
10.84
36,236
+0.15(+1.40%)
Nov 29, 2022
10.89
11.07
10.69
10.69
20,656
+0.02(+0.19%)
Nov 28, 2022
11.30
11.30
10.50
10.67
32,770
-0.47(-4.22%)
Nov 25, 2022
11.55
11.55
11.12
11.14
11,666
-0.50(-4.30%)
Nov 23, 2022
11.51
11.64
11.28
11.64
21,304
+0.19(+1.66%)
Nov 22, 2022
11.05
11.45
11.01
11.45
31,331
+0.51(+4.66%)
Nov 21, 2022
11.14
11.21
10.94
10.94
26,129
-0.42(-3.70%)
Nov 18, 2022
11.31
11.46
11.12
11.36
12,879
-0.01(-0.09%)
Nov 17, 2022
11.60
11.60
11.12
11.37
9,204
-0.20(-1.73%)
Nov 16, 2022
11.54
11.88
11.40
11.57
20,822
+0.07(+0.61%)
Nov 15, 2022
11.44
11.54
11.20
11.50
30,704
-0.01(-0.09%)
Nov 14, 2022
11.52
11.70
11.22
11.51
24,495
-0.09(-0.78%)
Nov 11, 2022
11.42
11.60
11.21
11.60
22,271
+0.25(+2.20%)
Nov 10, 2022
11.60
11.60
11.07
11.35
43,608
+0.29(+2.62%)
Nov 09, 2022
11.60
11.60
11.02
11.06
31,726
-0.59(-5.06%)
Nov 08, 2022
11.35
11.80
11.21
11.65
36,234
+0.54(+4.86%)
Nov 07, 2022
10.81
11.11
10.65
11.11
42,879
+0.51(+4.81%)
Nov 04, 2022
10.56
10.74
10.21
10.60
15,312
+0.45(+4.43%)
Nov 03, 2022
10.51
10.61
10.15
10.15
18,830
-0.50(-4.69%)
Nov 02, 2022
10.88
11.18
10.55
10.65
52,952
-0.14(-1.30%)
Nov 01, 2022
10.91
11.00
10.68
10.79
28,524
-0.10(-0.92%)
Oct 31, 2022
10.88
10.89
10.69
10.89
9,968
+0.00(+0.00%)
Oct 28, 2022
10.96
10.96
10.48
10.89
10,629
+0.08(+0.74%)
Oct 27, 2022
11.00
11.00
10.48
10.81
35,580
-0.26(-2.35%)
Oct 26, 2022
10.09
11.08
9.912
11.07
98,441
+0.97(+9.60%)
Oct 25, 2022
10.00
10.10
9.990
10.10
10,846
+0.10(+1.00%)
Oct 24, 2022
10.00
10.00
9.883
10.00
9,076
+0.09(+0.91%)
Oct 21, 2022
9.880
10.00
9.860
9.910
25,750
-0.07(-0.70%)
Oct 20, 2022
9.610
9.990
9.600
9.980
9,165
+0.40(+4.18%)
Oct 19, 2022
9.740
9.908
9.530
9.580
13,301
-0.42(-4.20%)
Oct 18, 2022
10.00
10.00
9.740
10.00
14,874
-0.19(-1.86%)
Oct 17, 2022
9.830
10.25
9.650
10.19
13,365
+0.47(+4.84%)
Oct 14, 2022
10.04
10.04
9.700
9.720
8,347
-0.37(-3.67%)
Oct 13, 2022
9.560
10.26
9.441
10.09
15,385
-0.17(-1.66%)
Oct 12, 2022
10.16
10.27
9.790
10.26
18,375
+0.06(+0.59%)
Oct 11, 2022
9.960
10.48
9.500
10.20
25,936
+0.30(+3.03%)
Oct 10, 2022
10.26
10.26
9.802
9.900
24,937
-0.46(-4.44%)
Oct 07, 2022
10.28
10.38
10.16
10.36
7,380
+0.05(+0.48%)
Oct 06, 2022
10.29
10.39
10.16
10.31
14,063
+0.01(+0.10%)
Oct 05, 2022
9.950
10.30
9.840
10.30
19,304
+0.25(+2.49%)
Oct 04, 2022
9.900
10.23
9.800
10.05
25,313
+0.15(+1.52%)
Oct 03, 2022
9.920
10.16
9.780
9.900
26,568
+0.08(+0.81%)
Sep 30, 2022
9.400
9.840
9.400
9.820
19,659
+0.33(+3.48%)
Sep 29, 2022
8.930
9.490
8.930
9.490
9,485
+0.38(+4.17%)
Sep 28, 2022
8.910
9.270
8.850
9.110
31,530
+0.19(+2.13%)
Sep 27, 2022
8.749
8.937
8.749
8.920
18,339
+0.14(+1.59%)
Sep 26, 2022
9.040
9.210
8.750
8.780
34,242
-0.28(-3.09%)
Sep 23, 2022
9.410
9.440
9.060
9.060
16,104
-0.57(-5.92%)
Sep 22, 2022
9.700
9.700
9.250
9.630
14,203
+0.17(+1.80%)
Sep 21, 2022
9.250
9.715
9.220
9.460
25,158
+0.15(+1.61%)
Sep 20, 2022
9.350
9.630
9.020
9.310
24,957
-0.23(-2.41%)
Sep 19, 2022
9.630
9.780
9.540
9.540
13,124
-0.15(-1.55%)
Sep 16, 2022
9.170
9.890
9.080
9.690
51,811
+0.54(+5.90%)
Sep 15, 2022
9.410
9.635
9.140
9.150
19,943
-0.39(-4.09%)
Sep 14, 2022
9.580
9.710
9.390
9.540
14,889
+0.09(+0.95%)
Sep 13, 2022
9.530
9.969
9.370
9.450
43,580
-0.31(-3.18%)
Sep 12, 2022
9.680
9.990
9.540
9.760
92,295
+0.21(+2.20%)
Sep 09, 2022
9.460
9.840
9.330
9.550
17,092
+0.05(+0.53%)
Sep 08, 2022
9.720
9.837
9.363
9.500
15,771
-0.25(-2.56%)
Sep 07, 2022
9.290
9.840
9.270
9.750
20,843
+0.55(+5.98%)
Sep 06, 2022
9.440
9.722
9.180
9.200
18,833
-0.20(-2.13%)
Sep 02, 2022
9.320
9.608
9.310
9.400
15,953
+0.17(+1.84%)
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
.