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
)
10.45
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Mar 01, 2019
5.400
5.410
5.300
5.410
9,500
+0.09(+1.69%)
Feb 28, 2019
5.160
5.390
5.150
5.320
25,076
+0.03(+0.57%)
Feb 27, 2019
6.190
6.190
5.010
5.290
57,665
-0.93(-15.02%)
Feb 26, 2019
6.330
6.330
6.100
6.225
24,425
-0.07(-1.03%)
Feb 25, 2019
5.740
6.290
5.698
6.290
39,156
+0.67(+11.92%)
Feb 22, 2019
5.600
5.690
5.600
5.620
28,500
+0.05(+0.90%)
Feb 21, 2019
5.560
5.650
5.520
5.570
41,784
+0.04(+0.72%)
Feb 20, 2019
5.500
5.580
5.386
5.530
21,908
+0.00(+0.00%)
Feb 19, 2019
5.440
5.569
5.436
5.530
21,877
+0.09(+1.65%)
Feb 15, 2019
5.520
5.540
5.440
5.440
18,400
-0.05(-0.96%)
Feb 14, 2019
5.523
5.523
5.490
5.493
10,280
-0.06(-1.03%)
Feb 13, 2019
5.580
5.600
5.550
5.550
11,859
+0.00(+0.00%)
Feb 12, 2019
5.590
5.618
5.520
5.550
18,046
-0.03(-0.54%)
Feb 11, 2019
5.650
5.700
5.580
5.580
5,774
-0.10(-1.85%)
Feb 08, 2019
5.700
5.700
5.670
5.685
2,200
-0.03(-0.51%)
Feb 07, 2019
5.657
5.714
5.613
5.714
3,516
+0.06(+1.14%)
Feb 06, 2019
5.900
5.900
5.650
5.650
12,037
-0.25(-4.24%)
Feb 05, 2019
5.929
5.929
5.450
5.900
13,895
-0.15(-2.48%)
Feb 04, 2019
6.220
6.220
5.900
6.050
9,668
-0.03(-0.49%)
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
.