|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,331,000 | 4.40 | 4.42 | 4.27 | 4.28 | 00:00:00 | | 2004-10-14 | 1,897,300 | 4.33 | 4.49 | 4.32 | 4.34 | 00:00:00 | | 2004-10-15 | 2,715,500 | 4.43 | 4.63 | 4.38 | 4.44 | 00:00:00 | | 2004-10-18 | 1,978,100 | 4.48 | 4.58 | 4.30 | 4.43 | 00:00:00 | | 2004-10-19 | 1,652,300 | 4.49 | 4.56 | 4.35 | 4.36 | 00:00:00 | | 2004-10-20 | 2,890,700 | 4.55 | 4.67 | 4.44 | 4.65 | 00:00:00 | | 2004-10-21 | 2,149,500 | 4.73 | 4.79 | 4.63 | 4.69 | 00:00:00 | | 2004-10-22 | 1,503,200 | 4.70 | 4.75 | 4.63 | 4.64 | 00:00:00 | | 2004-10-25 | 5,462,400 | 4.98 | 5.09 | 4.88 | 5.09 | 00:00:00 | | 2004-10-26 | 3,146,700 | 5.04 | 5.07 | 4.92 | 5.07 | 00:00:00 | | 2004-10-27 | 3,763,200 | 5.14 | 5.15 | 4.89 | 4.97 | 00:00:00 | | 2004-10-28 | 3,195,900 | 4.80 | 5.08 | 4.77 | 4.81 | 00:00:00 | | 2004-10-29 | 2,248,500 | 4.84 | 5.01 | 4.81 | 4.95 | 00:00:00 | | 2004-11-01 | 2,463,200 | 5.05 | 5.09 | 4.86 | 4.99 | 00:00:00 | | 2004-11-02 | 2,945,200 | 4.88 | 4.88 | 4.75 | 4.75 | 00:00:00 | | 2004-11-03 | 2,366,200 | 4.99 | 4.99 | 4.80 | 4.92 | 00:00:00 | | 2004-11-04 | 3,772,100 | 5.02 | 5.19 | 5.02 | 5.13 | 00:00:00 | | 2004-11-05 | 3,275,200 | 5.08 | 5.25 | 5.05 | 5.21 | 00:00:00 | | 2004-11-08 | 3,457,700 | 5.19 | 5.19 | 5.00 | 5.01 | 00:00:00 | | 2004-11-09 | 2,601,200 | 5.00 | 5.17 | 5.00 | 5.11 | 00:00:00 | | 2004-11-10 | 1,793,800 | 5.11 | 5.15 | 4.98 | 5.14 | 00:00:00 | | 2004-11-11 | 1,051,700 | 5.14 | 5.15 | 5.05 | 5.12 | 00:00:00 | | 2004-11-12 | 6,189,600 | 4.94 | 5.04 | 4.79 | 4.99 | 00:00:00 | | 2004-11-15 | 3,892,900 | 4.90 | 4.99 | 4.69 | 4.73 | 00:00:00 | | 2004-11-16 | 4,092,300 | 4.73 | 4.83 | 4.61 | 4.66 | 00:00:00 | | 2004-11-17 | 3,993,400 | 4.75 | 4.82 | 4.61 | 4.64 | 00:00:00 | | 2004-11-18 | 3,072,400 | 4.65 | 4.65 | 4.51 | 4.52 | 00:00:00 | | 2004-11-19 | 14,031,500 | 4.40 | 4.58 | 4.36 | 4.45 | 00:00:00 | | 2004-11-22 | 7,083,000 | 4.45 | 4.66 | 4.37 | 4.66 | 00:00:00 | | 2004-11-23 | 3,073,000 | 4.66 | 4.66 | 4.47 | 4.51 | 00:00:00 | | 2004-11-24 | 2,258,000 | 4.50 | 4.59 | 4.48 | 4.50 | 00:00:00 | | 2004-11-26 | 2,030,500 | 4.57 | 4.74 | 4.54 | 4.69 | 00:00:00 | | 2004-11-29 | 3,358,400 | 4.75 | 4.80 | 4.64 | 4.72 | 00:00:00 | | 2004-11-30 | 2,302,700 | 4.71 | 4.73 | 4.51 | 4.59 | 00:00:00 | | 2004-12-01 | 4,181,900 | 4.60 | 4.67 | 4.53 | 4.55 | 00:00:00 | | 2004-12-02 | 6,884,200 | 4.60 | 4.62 | 4.17 | 4.23 | 00:00:00 | | 2004-12-03 | 3,969,400 | 4.23 | 4.34 | 4.07 | 4.23 | 00:00:00 | | 2004-12-06 | 4,432,100 | 3.97 | 4.10 | 3.97 | 4.03 | 00:00:00 | | 2004-12-07 | 3,000,300 | 4.04 | 4.16 | 4.01 | 4.07 | 00:00:00 | | 2004-12-08 | 4,356,300 | 3.85 | 4.09 | 3.75 | 4.08 | 00:00:00 | | 2004-12-09 | 4,981,500 | 4.05 | 4.06 | 3.91 | 3.97 | 00:00:00 | | 2004-12-10 | 2,012,800 | 3.94 | 4.06 | 3.92 | 4.00 | 00:00:00 | | 2004-12-13 | 1,942,700 | 4.07 | 4.15 | 4.01 | 4.13 | 00:00:00 | | 2004-12-14 | 2,994,300 | 4.13 | 4.18 | 4.05 | 4.08 | 00:00:00 | | 2004-12-15 | 3,054,400 | 4.20 | 4.25 | 4.16 | 4.25 | 00:00:00 | | 2004-12-16 | 3,097,600 | 4.24 | 4.24 | 3.97 | 3.97 | 00:00:00 | | 2004-12-17 | 2,756,500 | 4.00 | 4.06 | 3.97 | 3.98 | 00:00:00 | | 2004-12-20 | 2,173,100 | 4.00 | 4.11 | 3.98 | 3.98 | 00:00:00 | | 2004-12-21 | 1,638,400 | 4.00 | 4.04 | 3.97 | 3.99 | 00:00:00 | | 2004-12-22 | 1,871,100 | 4.00 | 4.02 | 3.91 | 3.95 | 00:00:00 | | 2004-12-23 | 1,730,300 | 3.98 | 4.10 | 3.98 | 4.03 | 00:00:00 | | 2004-12-27 | 1,959,100 | 4.09 | 4.17 | 4.07 | 4.11 | 00:00:00 | | 2004-12-28 | 1,670,700 | 4.11 | 4.11 | 4.01 | 4.03 | 00:00:00 | | 2004-12-29 | 2,957,500 | 3.94 | 4.02 | 3.88 | 4.00 | 00:00:00 | | 2004-12-30 | 1,634,300 | 3.94 | 4.03 | 3.94 | 3.97 | 00:00:00 | | 2004-12-31 | 2,464,700 | 3.96 | 3.99 | 3.88 | 3.93 | 00:00:00 | | 2005-01-03 | 2,135,500 | 3.87 | 3.88 | 3.77 | 3.78 | 00:00:00 | | 2005-01-04 | 3,522,700 | 3.76 | 3.79 | 3.58 | 3.61 | 00:00:00 | | 2005-01-05 | 2,752,700 | 3.61 | 3.73 | 3.57 | 3.59 | 00:00:00 | | 2005-01-06 | 2,649,200 | 3.62 | 3.65 | 3.46 | 3.50 | 00:00:00 | | 2005-01-07 | 2,570,800 | 3.55 | 3.59 | 3.47 | 3.53 | 00:00:00 | | 2005-01-10 | 2,446,800 | 3.59 | 3.69 | 3.59 | 3.66 | 00:00:00 | | 2005-01-11 | 2,702,600 | 3.70 | 3.77 | 3.68 | 3.68 | 00:00:00 | | 2005-01-12 | 3,841,100 | 3.74 | 3.79 | 3.61 | 3.61 | 00:00:00 | | 2005-01-13 | 2,028,400 | 3.60 | 3.68 | 3.55 | 3.60 | 00:00:00 | | 2005-01-14 | 1,120,300 | 3.57 | 3.63 | 3.55 | 3.59 | 00:00:00 | | 2005-01-18 | 1,729,500 | 3.62 | 3.77 | 3.59 | 3.72 | 00:00:00 | | 2005-01-19 | 2,373,700 | 3.77 | 3.80 | 3.61 | 3.63 | 00:00:00 | | 2005-01-20 | 2,045,900 | 3.60 | 3.67 | 3.52 | 3.67 | 00:00:00 | | 2005-01-21 | 2,707,500 | 3.66 | 3.85 | 3.66 | 3.81 | 00:00:00 | | 2005-01-24 | 2,372,600 | 3.90 | 3.94 | 3.79 | 3.85 | 00:00:00 | | 2005-01-25 | 2,287,300 | 3.86 | 3.87 | 3.63 | 3.66 | 00:00:00 | | 2005-01-26 | 1,216,000 | 3.72 | 3.78 | 3.69 | 3.72 | 00:00:00 | | 2005-01-27 | 1,630,900 | 3.72 | 3.72 | 3.61 | 3.64 | 00:00:00 | | 2005-01-28 | 1,451,100 | 3.66 | 3.71 | 3.52 | 3.54 | 00:00:00 | | 2005-01-31 | 2,331,100 | 3.50 | 3.58 | 3.45 | 3.53 | 00:00:00 | | 2005-02-01 | 1,564,000 | 3.55 | 3.66 | 3.54 | 3.66 | 00:00:00 | | 2005-02-02 | 1,532,600 | 3.68 | 3.80 | 3.66 | 3.76 | 00:00:00 | | 2005-02-03 | 1,899,800 | 3.70 | 3.70 | 3.57 | 3.59 | 00:00:00 | | 2005-02-04 | 2,053,700 | 3.53 | 3.62 | 3.53 | 3.55 | 00:00:00 | | 2005-02-07 | 2,704,800 | 3.52 | 3.59 | 3.37 | 3.38 | 00:00:00 | | 2005-02-08 | 4,133,300 | 3.36 | 3.40 | 3.30 | 3.33 | 00:00:00 | | 2005-02-09 | 5,914,900 | 3.32 | 3.54 | 3.27 | 3.49 | 00:00:00 | | 2005-02-10 | 4,483,500 | 3.58 | 3.87 | 3.53 | 3.84 | 00:00:00 | | 2005-02-11 | 5,459,700 | 3.99 | 4.07 | 3.90 | 3.99 | 00:00:00 | | 2005-02-14 | 3,664,600 | 4.09 | 4.12 | 3.95 | 4.01 | 00:00:00 | | 2005-02-15 | 2,758,600 | 4.01 | 4.01 | 3.85 | 3.90 | 00:00:00 | | 2005-02-16 | 2,186,100 | 3.84 | 3.95 | 3.79 | 3.92 | 00:00:00 | | 2005-02-17 | 2,290,800 | 4.02 | 4.07 | 3.90 | 4.05 | 00:00:00 | | 2005-02-18 | 1,857,400 | 4.05 | 4.12 | 4.05 | 4.08 | 00:00:00 | | 2005-02-22 | 4,418,300 | 4.22 | 4.30 | 4.20 | 4.27 | 00:00:00 | | 2005-02-23 | 2,386,500 | 4.24 | 4.24 | 4.11 | 4.24 | 00:00:00 | | 2005-02-24 | 4,059,200 | 4.24 | 4.24 | 4.03 | 4.08 | 00:00:00 | | 2005-02-25 | 3,396,400 | 3.91 | 4.10 | 3.90 | 3.98 | 00:00:00 | | 2005-02-28 | 2,304,000 | 4.01 | 4.09 | 3.97 | 4.01 | 00:00:00 | | 2005-03-01 | 2,396,500 | 4.01 | 4.06 | 3.86 | 3.93 | 00:00:00 | | 2005-03-02 | 2,442,800 | 3.83 | 4.27 | 3.82 | 3.99 | 00:00:00 | | 2005-03-03 | 2,723,800 | 4.04 | 4.04 | 3.90 | 3.90 | 00:00:00 | | 2005-03-04 | 2,757,500 | 3.97 | 4.09 | 3.97 | 4.08 | 00:00:00 | | 2005-03-07 | 2,165,000 | 4.10 | 4.20 | 4.04 | 4.15 | 00:00:00 | | 2005-03-08 | 4,527,300 | 4.23 | 4.42 | 4.22 | 4.37 | 00:00:00 | | 2005-03-09 | 3,980,300 | 4.40 | 4.50 | 4.30 | 4.32 | 00:00:00 | | 2005-03-10 | 2,497,800 | 4.35 | 4.37 | 4.18 | 4.34 | 00:00:00 | | 2005-03-11 | 2,579,300 | 4.26 | 4.39 | 4.23 | 4.28 | 00:00:00 | | 2005-03-14 | 2,413,000 | 4.25 | 4.28 | 4.20 | 4.27 | 00:00:00 | | 2005-03-15 | 1,334,400 | 4.31 | 4.33 | 4.23 | 4.27 | 00:00:00 | | 2005-03-16 | 2,651,200 | 4.34 | 4.41 | 4.25 | 4.25 | 00:00:00 | | 2005-03-17 | 3,078,000 | 4.18 | 4.20 | 4.00 | 4.11 | 00:00:00 | | 2005-03-18 | 2,397,500 | 4.11 | 4.12 | 4.02 | 4.08 | 00:00:00 | | 2005-03-21 | 2,149,100 | 3.98 | 4.01 | 3.94 | 3.99 | 00:00:00 | | 2005-03-22 | 2,855,000 | 4.02 | 4.08 | 3.77 | 3.82 | 00:00:00 | | 2005-03-23 | 2,823,700 | 3.79 | 3.83 | 3.65 | 3.66 | 00:00:00 | | 2005-03-24 | 3,875,600 | 3.65 | 3.78 | 3.54 | 3.56 | 00:00:00 | | 2005-03-28 | 5,185,900 | 3.52 | 3.56 | 3.41 | 3.44 | 00:00:00 | | 2005-03-29 | 3,367,300 | 3.46 | 3.59 | 3.42 | 3.44 | 00:00:00 | | 2005-03-30 | 3,457,700 | 3.48 | 3.59 | 3.47 | 3.51 | 00:00:00 | | 2005-03-31 | 3,647,200 | 3.60 | 3.74 | 3.59 | 3.67 | 00:00:00 | | 2005-04-01 | 2,516,600 | 3.67 | 3.72 | 3.56 | 3.61 | 00:00:00 | | 2005-04-04 | 2,550,000 | 3.57 | 3.58 | 3.43 | 3.49 | 00:00:00 | | 2005-04-05 | 2,195,700 | 3.55 | 3.60 | 3.43 | 3.46 | 00:00:00 | | 2005-04-06 | 1,713,100 | 3.51 | 3.60 | 3.47 | 3.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
