Indicators

Caledonia Mining Cp (NY: CMCL )

10.45 -0.18 (-1.69%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.36	16.00	15.26	15.59	56,000	+0.20(+1.30%)
May 28, 2020	15.82	15.82	15.31	15.39	52,456	-0.18(-1.16%)
May 27, 2020	15.50	15.60	15.07	15.57	43,949	+0.11(+0.71%)
May 26, 2020	15.95	15.95	15.07	15.46	75,133	-0.17(-1.09%)
May 22, 2020	15.85	15.99	15.24	15.63	52,800	-0.04(-0.26%)
May 21, 2020	16.00	16.00	14.89	15.67	115,203	-0.41(-2.55%)
May 20, 2020	15.48	16.14	14.89	16.08	175,620	+1.28(+8.65%)
May 19, 2020	14.50	15.14	13.90	14.80	119,187	+0.39(+2.71%)
May 18, 2020	13.53	14.49	13.35	14.41	118,959	+1.21(+9.17%)
May 15, 2020	13.31	13.45	13.04	13.20	59,500	+0.26(+2.01%)
May 14, 2020	12.62	13.07	12.56	12.94	31,758	+0.30(+2.37%)
May 13, 2020	13.60	13.60	12.57	12.64	29,792	-0.58(-4.39%)
May 12, 2020	13.90	13.90	12.83	13.22	64,577	-0.53(-3.85%)
May 11, 2020	13.82	13.82	12.91	13.75	62,086	-0.07(-0.51%)
May 08, 2020	13.49	13.85	13.42	13.82	75,500	+0.33(+2.45%)
May 07, 2020	13.13	13.49	12.57	13.49	36,833	+0.81(+6.39%)
May 06, 2020	13.00	13.49	12.57	12.68	41,460	-0.76(-5.65%)
May 05, 2020	13.33	13.49	12.96	13.44	29,162	+0.21(+1.59%)
May 04, 2020	12.95	13.48	12.75	13.23	57,504	+0.29(+2.24%)

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.