|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,713,100 | 3.51 | 3.60 | 3.47 | 3.51 | 00:00:00 | | 2005-04-07 | 1,839,500 | 3.55 | 3.62 | 3.53 | 3.54 | 00:00:00 | | 2005-04-08 | 1,496,600 | 3.49 | 3.59 | 3.49 | 3.52 | 00:00:00 | | 2005-04-11 | 1,899,600 | 3.58 | 3.61 | 3.47 | 3.48 | 00:00:00 | | 2005-04-12 | 2,458,800 | 3.49 | 3.49 | 3.36 | 3.45 | 00:00:00 | | 2005-04-13 | 1,704,100 | 3.49 | 3.52 | 3.40 | 3.40 | 00:00:00 | | 2005-04-14 | 5,067,800 | 3.33 | 3.34 | 3.14 | 3.15 | 00:00:00 | | 2005-04-15 | 2,337,400 | 3.16 | 3.26 | 3.12 | 3.19 | 00:00:00 | | 2005-04-18 | 3,195,900 | 3.22 | 3.36 | 3.19 | 3.33 | 00:00:00 | | 2005-04-19 | 2,950,300 | 3.43 | 3.58 | 3.36 | 3.58 | 00:00:00 | | 2005-04-20 | 4,004,100 | 3.55 | 3.76 | 3.52 | 3.68 | 00:00:00 | | 2005-04-21 | 2,297,700 | 3.65 | 3.65 | 3.52 | 3.59 | 00:00:00 | | 2005-04-22 | 2,049,900 | 3.68 | 3.69 | 3.51 | 3.51 | 00:00:00 | | 2005-04-25 | 1,906,200 | 3.51 | 3.51 | 3.38 | 3.47 | 00:00:00 | | 2005-04-26 | 2,467,200 | 3.50 | 3.53 | 3.35 | 3.37 | 00:00:00 | | 2005-04-27 | 5,124,800 | 3.35 | 3.36 | 3.17 | 3.18 | 00:00:00 | | 2005-04-28 | 2,870,600 | 3.15 | 3.18 | 3.05 | 3.05 | 00:00:00 | | 2005-04-29 | 3,854,200 | 3.12 | 3.18 | 3.08 | 3.09 | 00:00:00 | | 2005-05-02 | 3,181,000 | 3.08 | 3.14 | 2.95 | 3.08 | 00:00:00 | | 2005-05-03 | 3,009,200 | 3.08 | 3.25 | 3.00 | 3.22 | 00:00:00 | | 2005-05-04 | 2,702,900 | 3.30 | 3.40 | 3.29 | 3.39 | 00:00:00 | | 2005-05-05 | 1,617,900 | 3.43 | 3.43 | 3.29 | 3.39 | 00:00:00 | | 2005-05-06 | 2,046,300 | 3.30 | 3.36 | 3.23 | 3.29 | 00:00:00 | | 2005-05-09 | 3,014,000 | 3.30 | 3.34 | 3.10 | 3.15 | 00:00:00 | | 2005-05-10 | 3,333,400 | 3.17 | 3.23 | 3.09 | 3.15 | 00:00:00 | | 2005-05-11 | 1,641,600 | 3.12 | 3.18 | 3.06 | 3.10 | 00:00:00 | | 2005-05-12 | 4,249,300 | 3.05 | 3.08 | 2.89 | 2.97 | 00:00:00 | | 2005-05-13 | 3,406,600 | 2.98 | 3.03 | 2.91 | 2.91 | 00:00:00 | | 2005-05-16 | 4,205,600 | 2.90 | 2.93 | 2.75 | 2.77 | 00:00:00 | | 2005-05-17 | 2,795,900 | 2.81 | 2.91 | 2.80 | 2.87 | 00:00:00 | | 2005-05-18 | 2,656,400 | 2.90 | 2.96 | 2.86 | 2.89 | 00:00:00 | | 2005-05-19 | 2,183,000 | 2.89 | 2.94 | 2.82 | 2.84 | 00:00:00 | | 2005-05-20 | 2,816,500 | 2.79 | 2.81 | 2.70 | 2.75 | 00:00:00 | | 2005-05-23 | 2,708,500 | 2.77 | 2.88 | 2.77 | 2.88 | 00:00:00 | | 2005-05-24 | 2,623,600 | 2.91 | 2.95 | 2.87 | 2.95 | 00:00:00 | | 2005-05-25 | 2,368,700 | 2.99 | 3.00 | 2.92 | 2.95 | 00:00:00 | | 2005-05-26 | 2,064,400 | 2.94 | 2.94 | 2.85 | 2.86 | 00:00:00 | | 2005-05-27 | 4,287,100 | 2.92 | 3.17 | 2.92 | 3.17 | 00:00:00 | | 2005-05-31 | 4,699,800 | 3.12 | 3.43 | 3.01 | 3.33 | 00:00:00 | | 2005-06-01 | 6,429,900 | 3.45 | 3.54 | 3.41 | 3.51 | 00:00:00 | | 2005-06-02 | 4,277,500 | 3.57 | 3.63 | 3.36 | 3.36 | 00:00:00 | | 2005-06-03 | 2,334,100 | 3.43 | 3.45 | 3.32 | 3.39 | 00:00:00 | | 2005-06-06 | 2,233,800 | 3.49 | 3.51 | 3.31 | 3.31 | 00:00:00 | | 2005-06-07 | 1,600,300 | 3.31 | 3.35 | 3.24 | 3.27 | 00:00:00 | | 2005-06-08 | 2,872,400 | 3.27 | 3.41 | 3.10 | 3.19 | 00:00:00 | | 2005-06-09 | 2,204,000 | 3.15 | 3.27 | 3.11 | 3.26 | 00:00:00 | | 2005-06-10 | 3,559,300 | 3.29 | 3.56 | 3.23 | 3.54 | 00:00:00 | | 2005-06-13 | 2,629,800 | 3.59 | 3.60 | 3.50 | 3.57 | 00:00:00 | | 2005-06-14 | 1,489,300 | 3.52 | 3.55 | 3.42 | 3.43 | 00:00:00 | | 2005-06-15 | 2,827,400 | 3.47 | 3.63 | 3.47 | 3.57 | 00:00:00 | | 2005-06-16 | 3,651,200 | 3.63 | 3.75 | 3.63 | 3.73 | 00:00:00 | | 2005-06-17 | 3,630,300 | 3.79 | 3.80 | 3.65 | 3.75 | 00:00:00 | | 2005-06-20 | 3,041,600 | 3.73 | 3.79 | 3.54 | 3.56 | 00:00:00 | | 2005-06-21 | 3,174,400 | 3.49 | 3.65 | 3.43 | 3.60 | 00:00:00 | | 2005-06-22 | 1,441,100 | 3.54 | 3.60 | 3.50 | 3.53 | 00:00:00 | | 2005-06-23 | 2,234,100 | 3.55 | 3.65 | 3.50 | 3.50 | 00:00:00 | | 2005-06-24 | 2,061,000 | 3.49 | 3.55 | 3.47 | 3.51 | 00:00:00 | | 2005-06-27 | 1,354,800 | 3.53 | 3.53 | 3.43 | 3.46 | 00:00:00 | | 2005-06-28 | 2,782,200 | 3.43 | 3.43 | 3.33 | 3.42 | 00:00:00 | | 2005-06-29 | 3,358,000 | 3.45 | 3.67 | 3.42 | 3.67 | 00:00:00 | | 2005-06-30 | 3,617,600 | 3.70 | 3.72 | 3.55 | 3.63 | 00:00:00 | | 2005-07-01 | 2,311,700 | 3.60 | 3.63 | 3.42 | 3.59 | 00:00:00 | | 2005-07-05 | 2,848,200 | 3.46 | 3.51 | 3.38 | 3.45 | 00:00:00 | | 2005-07-06 | 2,515,400 | 3.44 | 3.52 | 3.42 | 3.44 | 00:00:00 | | 2005-07-07 | 2,237,700 | 3.47 | 3.53 | 3.42 | 3.50 | 00:00:00 | | 2005-07-08 | 1,625,200 | 3.51 | 3.56 | 3.46 | 3.52 | 00:00:00 | | 2005-07-11 | 3,270,900 | 3.56 | 3.73 | 3.55 | 3.73 | 00:00:00 | | 2005-07-12 | 3,222,000 | 3.75 | 3.75 | 3.63 | 3.70 | 00:00:00 | | 2005-07-13 | 1,686,100 | 3.66 | 3.67 | 3.60 | 3.65 | 00:00:00 | | 2005-07-14 | 4,244,800 | 3.68 | 3.75 | 3.41 | 3.41 | 00:00:00 | | 2005-07-15 | 2,610,400 | 3.41 | 3.47 | 3.36 | 3.41 | 00:00:00 | | 2005-07-18 | 2,244,600 | 3.37 | 3.47 | 3.36 | 3.36 | 00:00:00 | | 2005-07-19 | 2,269,600 | 3.30 | 3.41 | 3.30 | 3.38 | 00:00:00 | | 2005-07-20 | 1,914,400 | 3.44 | 3.50 | 3.42 | 3.46 | 00:00:00 | | 2005-07-21 | 2,569,400 | 3.50 | 3.55 | 3.49 | 3.54 | 00:00:00 | | 2005-07-22 | 1,848,800 | 3.54 | 3.55 | 3.47 | 3.53 | 00:00:00 | | 2005-07-25 | 1,862,300 | 3.55 | 3.58 | 3.45 | 3.45 | 00:00:00 | | 2005-07-26 | 1,678,100 | 3.42 | 3.46 | 3.38 | 3.42 | 00:00:00 | | 2005-07-27 | 2,108,700 | 3.41 | 3.52 | 3.38 | 3.49 | 00:00:00 | | 2005-07-28 | 2,062,900 | 3.52 | 3.56 | 3.46 | 3.52 | 00:00:00 | | 2005-07-29 | 1,714,600 | 3.56 | 3.59 | 3.51 | 3.55 | 00:00:00 | | 2005-08-01 | 1,167,300 | 3.59 | 3.63 | 3.53 | 3.56 | 00:00:00 | | 2005-08-02 | 1,660,800 | 3.54 | 3.57 | 3.49 | 3.53 | 00:00:00 | | 2005-08-03 | 4,922,600 | 3.53 | 3.82 | 3.53 | 3.81 | 00:00:00 | | 2005-08-04 | 3,734,800 | 3.81 | 3.89 | 3.71 | 3.81 | 00:00:00 | | 2005-08-05 | 2,665,000 | 3.78 | 3.80 | 3.66 | 3.71 | 00:00:00 | | 2005-08-08 | 2,115,900 | 3.76 | 3.76 | 3.61 | 3.63 | 00:00:00 | | 2005-08-09 | 2,880,800 | 3.60 | 3.73 | 3.58 | 3.73 | 00:00:00 | | 2005-08-10 | 4,618,000 | 3.81 | 3.98 | 3.75 | 3.98 | 00:00:00 | | 2005-08-11 | 5,654,700 | 4.04 | 4.19 | 4.02 | 4.19 | 00:00:00 | | 2005-08-12 | 3,811,600 | 4.16 | 4.17 | 4.00 | 4.05 | 00:00:00 | | 2005-08-15 | 2,965,600 | 4.02 | 4.04 | 3.92 | 4.04 | 00:00:00 | | 2005-08-16 | 2,595,100 | 4.04 | 4.14 | 3.98 | 3.99 | 00:00:00 | | 2005-08-17 | 2,420,600 | 3.99 | 4.00 | 3.90 | 3.91 | 00:00:00 | | 2005-08-18 | 2,634,700 | 3.89 | 4.00 | 3.88 | 3.92 | 00:00:00 | | 2005-08-19 | 1,427,500 | 3.94 | 3.98 | 3.91 | 3.94 | 00:00:00 | | 2005-08-22 | 4,409,400 | 4.01 | 4.03 | 3.84 | 3.88 | 00:00:00 | | 2005-08-23 | 8,558,700 | 3.82 | 3.86 | 3.58 | 3.60 | 00:00:00 | | 2005-08-24 | 5,052,600 | 3.65 | 3.72 | 3.47 | 3.48 | 00:00:00 | | 2005-08-25 | 2,831,300 | 3.47 | 3.61 | 3.47 | 3.53 | 00:00:00 | | 2005-08-26 | 2,763,500 | 3.57 | 3.60 | 3.52 | 3.54 | 00:00:00 | | 2005-08-29 | 1,848,700 | 3.58 | 3.61 | 3.50 | 3.50 | 00:00:00 | | 2005-08-30 | 3,302,500 | 3.46 | 3.48 | 3.40 | 3.40 | 00:00:00 | | 2005-08-31 | 3,011,600 | 3.40 | 3.65 | 3.40 | 3.65 | 00:00:00 | | 2005-09-01 | 4,460,000 | 3.71 | 3.86 | 3.70 | 3.81 | 00:00:00 | | 2005-09-02 | 2,298,300 | 3.88 | 3.88 | 3.72 | 3.72 | 00:00:00 | | 2005-09-06 | 1,666,300 | 3.79 | 3.80 | 3.71 | 3.76 | 00:00:00 | | 2005-09-07 | 1,521,100 | 3.77 | 3.80 | 3.71 | 3.74 | 00:00:00 | | 2005-09-08 | 3,347,500 | 3.80 | 3.92 | 3.78 | 3.80 | 00:00:00 | | 2005-09-09 | 2,087,800 | 3.80 | 3.92 | 3.80 | 3.92 | 00:00:00 | | 2005-09-12 | 1,942,500 | 3.88 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2005-09-13 | 7,865,000 | 3.74 | 3.75 | 3.65 | 3.70 | 00:00:00 | | 2005-09-14 | 5,474,100 | 3.75 | 3.79 | 3.66 | 3.72 | 00:00:00 | | 2005-09-15 | 4,356,300 | 3.80 | 3.82 | 3.73 | 3.79 | 00:00:00 | | 2005-09-16 | 12,024,700 | 3.85 | 4.14 | 3.81 | 4.14 | 00:00:00 | | 2005-09-19 | 10,451,900 | 4.30 | 4.38 | 4.10 | 4.19 | 00:00:00 | | 2005-09-20 | 5,647,500 | 4.19 | 4.27 | 3.97 | 4.06 | 00:00:00 | | 2005-09-21 | 5,123,800 | 4.09 | 4.27 | 4.08 | 4.26 | 00:00:00 | | 2005-09-22 | 4,154,900 | 4.25 | 4.32 | 4.07 | 4.13 | 00:00:00 | | 2005-09-23 | 3,468,000 | 4.05 | 4.10 | 3.97 | 4.08 | 00:00:00 | | 2005-09-26 | 7,818,500 | 4.05 | 4.32 | 3.95 | 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 > >> |
|
