|
 COEUR D ALENE CP - [Ticker: CDE] |     | | Last Trade | 3.95 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.21 (+0.95%) | Open | 4.16 | | High | 4.16 | Low | 3.95 | | Volume | 2,693,145 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 7.55 x 7,200 - 7.56 x 4,500 | | Former Close | 4.16 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CDE quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,461,000 | 5.11 | 5.25 | 5.09 | 5.14 | 00:00:00 | | 2004-04-23 | 3,182,300 | 5.24 | 5.27 | 5.09 | 5.12 | 00:00:00 | | 2004-04-26 | 3,587,100 | 5.20 | 5.34 | 5.05 | 5.10 | 00:00:00 | | 2004-04-27 | 4,606,400 | 5.23 | 5.27 | 5.01 | 5.13 | 00:00:00 | | 2004-04-28 | 9,128,900 | 4.91 | 4.92 | 4.50 | 4.52 | 00:00:00 | | 2004-04-29 | 8,130,200 | 4.42 | 4.77 | 4.38 | 4.52 | 00:00:00 | | 2004-04-30 | 5,655,900 | 4.56 | 4.79 | 4.50 | 4.63 | 00:00:00 | | 2004-05-03 | 3,427,900 | 4.65 | 4.67 | 4.40 | 4.44 | 00:00:00 | | 2004-05-04 | 5,895,000 | 4.75 | 5.01 | 4.66 | 5.00 | 00:00:00 | | 2004-05-05 | 8,668,700 | 5.10 | 5.28 | 4.91 | 4.95 | 00:00:00 | | 2004-05-06 | 4,093,800 | 4.76 | 4.82 | 4.52 | 4.59 | 00:00:00 | | 2004-05-07 | 7,038,800 | 4.44 | 4.54 | 4.10 | 4.13 | 00:00:00 | | 2004-05-10 | 7,827,100 | 3.80 | 4.48 | 3.80 | 4.27 | 00:00:00 | | 2004-05-11 | 3,533,800 | 4.45 | 4.48 | 4.14 | 4.48 | 00:00:00 | | 2004-05-12 | 5,849,800 | 4.60 | 4.68 | 4.23 | 4.34 | 00:00:00 | | 2004-05-13 | 2,089,900 | 4.32 | 4.43 | 4.16 | 4.16 | 00:00:00 | | 2004-05-14 | 3,264,000 | 4.20 | 4.38 | 4.20 | 4.33 | 00:00:00 | | 2004-05-17 | 4,913,400 | 4.49 | 4.62 | 4.40 | 4.47 | 00:00:00 | | 2004-05-18 | 2,533,900 | 4.50 | 4.61 | 4.38 | 4.60 | 00:00:00 | | 2004-05-19 | 4,668,900 | 4.75 | 4.88 | 4.57 | 4.59 | 00:00:00 | | 2004-05-20 | 2,377,100 | 4.66 | 4.68 | 4.45 | 4.55 | 00:00:00 | | 2004-05-21 | 3,532,400 | 4.75 | 4.79 | 4.59 | 4.65 | 00:00:00 | | 2004-05-24 | 3,256,800 | 4.65 | 4.82 | 4.59 | 4.82 | 00:00:00 | | 2004-05-25 | 3,623,500 | 4.91 | 5.00 | 4.87 | 4.87 | 00:00:00 | | 2004-05-26 | 2,988,600 | 5.16 | 5.16 | 4.90 | 5.03 | 00:00:00 | | 2004-05-27 | 2,693,200 | 5.15 | 5.16 | 5.05 | 5.06 | 00:00:00 | | 2004-05-28 | 9,492,200 | 4.67 | 4.85 | 4.60 | 4.69 | 00:00:00 | | 2004-06-01 | 3,859,400 | 4.80 | 4.89 | 4.47 | 4.51 | 00:00:00 | | 2004-06-02 | 2,626,100 | 4.50 | 4.61 | 4.34 | 4.50 | 00:00:00 | | 2004-06-03 | 3,810,500 | 4.54 | 4.55 | 4.26 | 4.40 | 00:00:00 | | 2004-06-04 | 3,297,100 | 4.40 | 4.61 | 4.40 | 4.47 | 00:00:00 | | 2004-06-07 | 3,066,000 | 4.63 | 4.64 | 4.52 | 4.54 | 00:00:00 | | 2004-06-08 | 3,245,200 | 4.54 | 4.57 | 4.34 | 4.35 | 00:00:00 | | 2004-06-09 | 4,225,100 | 4.34 | 4.36 | 4.09 | 4.11 | 00:00:00 | | 2004-06-10 | 3,248,900 | 4.14 | 4.26 | 4.14 | 4.19 | 00:00:00 | | 2004-06-14 | 4,849,000 | 4.05 | 4.14 | 3.86 | 3.88 | 00:00:00 | | 2004-06-15 | 4,842,600 | 4.02 | 4.05 | 3.89 | 3.90 | 00:00:00 | | 2004-06-16 | 3,246,100 | 3.90 | 3.96 | 3.76 | 3.91 | 00:00:00 | | 2004-06-17 | 4,212,300 | 3.92 | 4.14 | 3.86 | 4.12 | 00:00:00 | | 2004-06-18 | 3,428,200 | 4.13 | 4.29 | 4.13 | 4.22 | 00:00:00 | | 2004-06-21 | 3,107,200 | 4.25 | 4.29 | 4.05 | 4.10 | 00:00:00 | | 2004-06-22 | 2,729,100 | 4.09 | 4.13 | 3.98 | 4.04 | 00:00:00 | | 2004-06-23 | 2,697,400 | 4.04 | 4.10 | 3.95 | 3.95 | 00:00:00 | | 2004-06-24 | 5,430,700 | 4.05 | 4.21 | 4.05 | 4.10 | 00:00:00 | | 2004-06-25 | 2,819,200 | 4.18 | 4.22 | 4.05 | 4.19 | 00:00:00 | | 2004-06-28 | 2,161,800 | 4.24 | 4.27 | 4.06 | 4.14 | 00:00:00 | | 2004-06-29 | 4,390,300 | 4.06 | 4.07 | 3.88 | 3.98 | 00:00:00 | | 2004-06-30 | 2,475,400 | 4.05 | 4.11 | 3.92 | 4.08 | 00:00:00 | | 2004-07-01 | 1,546,400 | 4.13 | 4.14 | 4.04 | 4.04 | 00:00:00 | | 2004-07-02 | 1,926,600 | 4.09 | 4.29 | 4.08 | 4.27 | 00:00:00 | | 2004-07-06 | 2,491,300 | 4.30 | 4.34 | 4.02 | 4.16 | 00:00:00 | | 2004-07-07 | 9,365,900 | 4.20 | 4.29 | 3.93 | 3.98 | 00:00:00 | | 2004-07-08 | 5,207,400 | 4.04 | 4.23 | 4.02 | 4.11 | 00:00:00 | | 2004-07-09 | 2,340,000 | 4.13 | 4.13 | 3.98 | 4.00 | 00:00:00 | | 2004-07-12 | 2,667,400 | 4.02 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2004-07-13 | 2,173,200 | 3.98 | 4.05 | 3.92 | 4.04 | 00:00:00 | | 2004-07-14 | 2,168,900 | 4.06 | 4.10 | 4.00 | 4.02 | 00:00:00 | | 2004-07-15 | 1,514,800 | 4.01 | 4.10 | 4.00 | 4.06 | 00:00:00 | | 2004-07-16 | 3,060,300 | 4.11 | 4.18 | 3.96 | 4.05 | 00:00:00 | | 2004-07-19 | 2,097,900 | 4.07 | 4.14 | 3.85 | 4.00 | 00:00:00 | | 2004-07-20 | 2,687,400 | 3.99 | 3.99 | 3.85 | 3.95 | 00:00:00 | | 2004-07-21 | 2,770,400 | 3.92 | 3.94 | 3.60 | 3.60 | 00:00:00 | | 2004-07-22 | 4,956,400 | 3.61 | 3.74 | 3.43 | 3.54 | 00:00:00 | | 2004-07-23 | 4,603,000 | 3.49 | 3.49 | 3.27 | 3.35 | 00:00:00 | | 2004-07-26 | 4,696,900 | 3.35 | 3.40 | 3.07 | 3.24 | 00:00:00 | | 2004-07-27 | 3,896,200 | 3.23 | 3.32 | 3.01 | 3.21 | 00:00:00 | | 2004-07-28 | 2,961,000 | 3.28 | 3.48 | 3.15 | 3.37 | 00:00:00 | | 2004-07-29 | 2,031,700 | 3.35 | 3.43 | 3.30 | 3.37 | 00:00:00 | | 2004-07-30 | 2,992,800 | 3.50 | 3.54 | 3.43 | 3.46 | 00:00:00 | | 2004-08-02 | 1,968,300 | 3.49 | 3.56 | 3.30 | 3.30 | 00:00:00 | | 2004-08-03 | 2,398,700 | 3.32 | 3.43 | 3.24 | 3.37 | 00:00:00 | | 2004-08-04 | 2,105,200 | 3.31 | 3.43 | 3.26 | 3.43 | 00:00:00 | | 2004-08-05 | 2,779,300 | 3.34 | 3.42 | 3.15 | 3.20 | 00:00:00 | | 2004-08-06 | 2,513,600 | 3.38 | 3.40 | 3.25 | 3.31 | 00:00:00 | | 2004-08-09 | 1,741,300 | 3.36 | 3.47 | 3.27 | 3.45 | 00:00:00 | | 2004-08-10 | 1,716,400 | 3.46 | 3.53 | 3.31 | 3.40 | 00:00:00 | | 2004-08-11 | 2,364,400 | 3.31 | 3.31 | 3.16 | 3.20 | 00:00:00 | | 2004-08-12 | 1,701,400 | 3.22 | 3.27 | 3.06 | 3.10 | 00:00:00 | | 2004-08-13 | 1,845,600 | 3.15 | 3.26 | 3.15 | 3.25 | 00:00:00 | | 2004-08-16 | 1,469,600 | 3.27 | 3.39 | 3.26 | 3.37 | 00:00:00 | | 2004-08-17 | 1,560,600 | 3.37 | 3.44 | 3.30 | 3.35 | 00:00:00 | | 2004-08-18 | 2,215,900 | 3.35 | 3.49 | 3.28 | 3.49 | 00:00:00 | | 2004-08-19 | 4,752,200 | 3.55 | 3.80 | 3.52 | 3.73 | 00:00:00 | | 2004-08-20 | 3,850,100 | 3.84 | 3.92 | 3.78 | 3.90 | 00:00:00 | | 2004-08-23 | 2,066,400 | 3.90 | 3.90 | 3.70 | 3.76 | 00:00:00 | | 2004-08-24 | 2,257,800 | 3.70 | 3.74 | 3.53 | 3.55 | 00:00:00 | | 2004-08-25 | 2,700,000 | 3.60 | 3.74 | 3.60 | 3.73 | 00:00:00 | | 2004-08-26 | 1,433,500 | 3.73 | 3.73 | 3.59 | 3.61 | 00:00:00 | | 2004-08-27 | 1,266,100 | 3.60 | 3.67 | 3.56 | 3.63 | 00:00:00 | | 2004-08-30 | 2,289,900 | 3.68 | 3.72 | 3.51 | 3.53 | 00:00:00 | | 2004-08-31 | 1,520,600 | 3.54 | 3.64 | 3.54 | 3.60 | 00:00:00 | | 2004-09-01 | 1,871,700 | 3.66 | 3.79 | 3.62 | 3.69 | 00:00:00 | | 2004-09-02 | 1,332,400 | 3.69 | 3.71 | 3.63 | 3.71 | 00:00:00 | | 2004-09-03 | 1,229,100 | 3.67 | 3.70 | 3.56 | 3.66 | 00:00:00 | | 2004-09-07 | 2,674,100 | 3.40 | 3.60 | 3.40 | 3.52 | 00:00:00 | | 2004-09-08 | 1,464,100 | 3.43 | 3.52 | 3.41 | 3.42 | 00:00:00 | | 2004-09-09 | 1,254,800 | 3.40 | 3.60 | 3.40 | 3.58 | 00:00:00 | | 2004-09-10 | 1,661,100 | 3.66 | 3.66 | 3.51 | 3.52 | 00:00:00 | | 2004-09-13 | 1,515,600 | 3.45 | 3.66 | 3.45 | 3.63 | 00:00:00 | | 2004-09-14 | 2,154,100 | 3.63 | 3.80 | 3.61 | 3.72 | 00:00:00 | | 2004-09-15 | 1,624,000 | 3.75 | 3.75 | 3.58 | 3.63 | 00:00:00 | | 2004-09-16 | 2,201,100 | 3.68 | 3.69 | 3.56 | 3.57 | 00:00:00 | | 2004-09-17 | 2,481,300 | 3.62 | 3.62 | 3.49 | 3.52 | 00:00:00 | | 2004-09-20 | 1,249,800 | 3.55 | 3.58 | 3.42 | 3.44 | 00:00:00 | | 2004-09-21 | 2,208,200 | 3.58 | 3.65 | 3.50 | 3.65 | 00:00:00 | | 2004-09-22 | 2,225,900 | 3.63 | 3.77 | 3.55 | 3.71 | 00:00:00 | | 2004-09-23 | 3,570,700 | 3.80 | 3.90 | 3.80 | 3.89 | 00:00:00 | | 2004-09-24 | 2,741,500 | 3.89 | 3.93 | 3.86 | 3.90 | 00:00:00 | | 2004-09-27 | 3,226,000 | 3.92 | 4.06 | 3.78 | 3.95 | 00:00:00 | | 2004-09-28 | 4,093,000 | 4.05 | 4.19 | 4.04 | 4.19 | 00:00:00 | | 2004-09-29 | 6,133,600 | 4.39 | 4.49 | 4.25 | 4.49 | 00:00:00 | | 2004-09-30 | 8,895,800 | 4.61 | 4.89 | 4.60 | 4.74 | 00:00:00 | | 2004-10-01 | 3,825,500 | 4.74 | 4.74 | 4.55 | 4.67 | 00:00:00 | | 2004-10-04 | 3,532,100 | 4.46 | 4.60 | 4.41 | 4.56 | 00:00:00 | | 2004-10-05 | 4,023,600 | 4.53 | 4.85 | 4.53 | 4.80 | 00:00:00 | | 2004-10-06 | 5,298,600 | 4.84 | 4.89 | 4.66 | 4.70 | 00:00:00 | | 2004-10-07 | 2,892,000 | 4.70 | 4.79 | 4.52 | 4.59 | 00:00:00 | | 2004-10-08 | 3,745,900 | 4.75 | 4.79 | 4.57 | 4.59 | 00:00:00 | | 2004-10-11 | 1,771,200 | 4.59 | 4.75 | 4.49 | 4.75 | 00:00:00 | | 2004-10-12 | 2,648,200 | 4.55 | 4.64 | 4.45 | 4.46 | 00:00:00 | | 2004-10-13 | 4,331,000 | 4.40 | 4.42 | 4.27 | 4.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
