|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 7,818,500 | 4.05 | 4.32 | 3.95 | 4.28 | 00:00:00 | | 2005-09-27 | 2,748,500 | 4.22 | 4.24 | 4.10 | 4.13 | 00:00:00 | | 2005-09-28 | 3,529,400 | 4.17 | 4.27 | 4.12 | 4.24 | 00:00:00 | | 2005-09-29 | 5,495,000 | 4.23 | 4.42 | 4.22 | 4.32 | 00:00:00 | | 2005-09-30 | 4,324,600 | 4.33 | 4.43 | 4.19 | 4.23 | 00:00:00 | | 2005-10-03 | 4,177,700 | 4.19 | 4.30 | 4.06 | 4.26 | 00:00:00 | | 2005-10-04 | 4,441,700 | 4.29 | 4.32 | 4.05 | 4.08 | 00:00:00 | | 2005-10-05 | 6,937,800 | 4.10 | 4.10 | 3.86 | 3.88 | 00:00:00 | | 2005-10-06 | 5,204,800 | 3.96 | 4.06 | 3.90 | 3.99 | 00:00:00 | | 2005-10-07 | 7,992,400 | 4.06 | 4.24 | 3.98 | 4.19 | 00:00:00 | | 2005-10-10 | 4,674,900 | 4.29 | 4.32 | 4.18 | 4.23 | 00:00:00 | | 2005-10-11 | 5,368,200 | 4.15 | 4.28 | 4.10 | 4.13 | 00:00:00 | | 2005-10-12 | 5,973,400 | 4.18 | 4.25 | 4.01 | 4.05 | 00:00:00 | | 2005-10-13 | 4,004,500 | 4.04 | 4.04 | 3.90 | 4.00 | 00:00:00 | | 2005-10-14 | 3,504,100 | 4.00 | 4.13 | 3.90 | 4.09 | 00:00:00 | | 2005-10-17 | 3,779,700 | 4.13 | 4.17 | 4.04 | 4.07 | 00:00:00 | | 2005-10-18 | 2,260,400 | 4.07 | 4.09 | 3.92 | 3.92 | 00:00:00 | | 2005-10-19 | 5,680,500 | 3.88 | 3.88 | 3.67 | 3.78 | 00:00:00 | | 2005-10-20 | 4,544,000 | 3.72 | 3.82 | 3.60 | 3.62 | 00:00:00 | | 2005-10-21 | 4,029,800 | 3.64 | 3.74 | 3.63 | 3.69 | 00:00:00 | | 2005-10-24 | 2,742,200 | 3.69 | 3.80 | 3.67 | 3.80 | 00:00:00 | | 2005-10-25 | 3,695,100 | 3.90 | 4.01 | 3.87 | 3.98 | 00:00:00 | | 2005-10-26 | 3,818,000 | 4.00 | 4.06 | 3.80 | 3.82 | 00:00:00 | | 2005-10-27 | 3,770,000 | 3.90 | 3.93 | 3.70 | 3.77 | 00:00:00 | | 2005-10-28 | 2,148,500 | 3.75 | 3.83 | 3.67 | 3.82 | 00:00:00 | | 2005-10-31 | 2,398,400 | 3.84 | 3.85 | 3.67 | 3.77 | 00:00:00 | | 2005-11-01 | 2,904,400 | 3.78 | 3.82 | 3.67 | 3.72 | 00:00:00 | | 2005-11-02 | 2,410,000 | 3.78 | 3.87 | 3.72 | 3.87 | 00:00:00 | | 2005-11-03 | 2,458,400 | 3.85 | 3.90 | 3.81 | 3.85 | 00:00:00 | | 2005-11-04 | 2,071,400 | 3.89 | 3.89 | 3.73 | 3.78 | 00:00:00 | | 2005-11-07 | 1,720,500 | 3.76 | 3.83 | 3.73 | 3.77 | 00:00:00 | | 2005-11-08 | 2,058,400 | 3.81 | 3.82 | 3.70 | 3.73 | 00:00:00 | | 2005-11-09 | 4,548,000 | 3.82 | 4.03 | 3.76 | 4.01 | 00:00:00 | | 2005-11-10 | 3,221,300 | 4.01 | 4.07 | 3.88 | 3.90 | 00:00:00 | | 2005-11-11 | 1,763,000 | 3.91 | 4.07 | 3.90 | 4.07 | 00:00:00 | | 2005-11-14 | 2,869,200 | 4.06 | 4.06 | 3.95 | 3.97 | 00:00:00 | | 2005-11-15 | 1,969,600 | 4.02 | 4.03 | 3.87 | 3.88 | 00:00:00 | | 2005-11-16 | 7,704,700 | 3.98 | 4.23 | 3.95 | 4.21 | 00:00:00 | | 2005-11-17 | 8,911,500 | 4.30 | 4.45 | 4.26 | 4.42 | 00:00:00 | | 2005-11-18 | 5,210,100 | 4.48 | 4.48 | 4.31 | 4.43 | 00:00:00 | | 2005-11-21 | 5,326,700 | 4.48 | 4.59 | 4.43 | 4.59 | 00:00:00 | | 2005-11-22 | 5,363,600 | 4.59 | 4.69 | 4.48 | 4.49 | 00:00:00 | | 2005-11-23 | 3,143,100 | 4.40 | 4.47 | 4.33 | 4.42 | 00:00:00 | | 2005-11-25 | 2,083,600 | 4.51 | 4.57 | 4.47 | 4.54 | 00:00:00 | | 2005-11-28 | 4,021,000 | 4.56 | 4.70 | 4.51 | 4.58 | 00:00:00 | | 2005-11-29 | 3,205,400 | 4.57 | 4.58 | 4.45 | 4.55 | 00:00:00 | | 2005-11-30 | 5,475,200 | 4.46 | 4.51 | 4.28 | 4.31 | 00:00:00 | | 2005-12-01 | 4,593,600 | 4.38 | 4.51 | 4.36 | 4.49 | 00:00:00 | | 2005-12-02 | 5,602,200 | 4.49 | 4.50 | 4.25 | 4.30 | 00:00:00 | | 2005-12-05 | 5,833,100 | 4.34 | 4.36 | 4.17 | 4.22 | 00:00:00 | | 2005-12-06 | 4,970,900 | 4.15 | 4.36 | 4.13 | 4.31 | 00:00:00 | | 2005-12-07 | 5,339,200 | 4.38 | 4.49 | 4.34 | 4.39 | 00:00:00 | | 2005-12-08 | 4,848,700 | 4.40 | 4.43 | 4.30 | 4.32 | 00:00:00 | | 2005-12-09 | 7,657,100 | 4.38 | 4.52 | 4.26 | 4.30 | 00:00:00 | | 2005-12-12 | 7,744,400 | 4.44 | 4.48 | 4.18 | 4.20 | 00:00:00 | | 2005-12-13 | 8,220,400 | 4.12 | 4.15 | 4.01 | 4.04 | 00:00:00 | | 2005-12-14 | 7,025,600 | 4.01 | 4.09 | 3.91 | 3.93 | 00:00:00 | | 2005-12-15 | 7,245,500 | 4.01 | 4.09 | 3.94 | 3.98 | 00:00:00 | | 2005-12-16 | 5,342,000 | 4.04 | 4.12 | 3.98 | 4.05 | 00:00:00 | | 2005-12-19 | 5,725,600 | 4.09 | 4.10 | 3.92 | 3.92 | 00:00:00 | | 2005-12-20 | 5,637,200 | 3.93 | 3.96 | 3.76 | 3.80 | 00:00:00 | | 2005-12-21 | 3,482,400 | 3.82 | 3.93 | 3.79 | 3.92 | 00:00:00 | | 2005-12-22 | 7,979,600 | 3.92 | 4.02 | 3.90 | 3.97 | 00:00:00 | | 2005-12-23 | 3,145,400 | 4.00 | 4.05 | 3.99 | 4.01 | 00:00:00 | | 2005-12-27 | 3,192,200 | 4.05 | 4.09 | 3.96 | 3.96 | 00:00:00 | | 2005-12-28 | 3,545,200 | 4.06 | 4.08 | 4.00 | 4.05 | 00:00:00 | | 2005-12-29 | 3,755,100 | 4.06 | 4.08 | 3.96 | 4.06 | 00:00:00 | | 2005-12-30 | 2,706,200 | 4.07 | 4.07 | 3.99 | 4.00 | 00:00:00 | | 2006-01-03 | 7,107,400 | 4.07 | 4.35 | 4.07 | 4.28 | 00:00:00 | | 2006-01-04 | 7,848,000 | 4.28 | 4.45 | 4.23 | 4.32 | 00:00:00 | | 2006-01-05 | 4,371,500 | 4.25 | 4.30 | 4.17 | 4.28 | 00:00:00 | | 2006-01-06 | 4,628,000 | 4.39 | 4.41 | 4.34 | 4.37 | 00:00:00 | | 2006-01-09 | 5,389,100 | 4.31 | 4.50 | 4.26 | 4.35 | 00:00:00 | | 2006-01-10 | 3,340,100 | 4.30 | 4.34 | 4.22 | 4.31 | 00:00:00 | | 2006-01-11 | 4,189,500 | 4.25 | 4.36 | 4.25 | 4.35 | 00:00:00 | | 2006-01-12 | 4,732,600 | 4.34 | 4.34 | 4.18 | 4.18 | 00:00:00 | | 2006-01-13 | 4,853,900 | 4.20 | 4.39 | 4.16 | 4.39 | 00:00:00 | | 2006-01-17 | 4,982,500 | 4.46 | 4.50 | 4.27 | 4.27 | 00:00:00 | | 2006-01-18 | 4,506,000 | 4.19 | 4.28 | 4.11 | 4.11 | 00:00:00 | | 2006-01-19 | 3,969,500 | 4.22 | 4.33 | 4.20 | 4.33 | 00:00:00 | | 2006-01-20 | 6,082,500 | 4.34 | 4.49 | 4.24 | 4.32 | 00:00:00 | | 2006-01-23 | 3,962,500 | 4.30 | 4.34 | 4.21 | 4.21 | 00:00:00 | | 2006-01-24 | 4,420,800 | 4.20 | 4.24 | 4.14 | 4.22 | 00:00:00 | | 2006-01-25 | 5,994,700 | 4.32 | 4.42 | 4.28 | 4.41 | 00:00:00 | | 2006-01-26 | 17,407,700 | 4.41 | 4.96 | 4.34 | 4.89 | 00:00:00 | | 2006-01-27 | 10,663,100 | 5.00 | 5.08 | 4.85 | 4.87 | 00:00:00 | | 2006-01-30 | 8,589,100 | 5.00 | 5.24 | 4.96 | 5.22 | 00:00:00 | | 2006-01-31 | 11,303,800 | 5.27 | 5.43 | 5.16 | 5.18 | 00:00:00 | | 2006-02-01 | 9,808,200 | 5.25 | 5.34 | 5.00 | 5.33 | 00:00:00 | | 2006-02-02 | 10,585,100 | 5.31 | 5.52 | 5.26 | 5.35 | 00:00:00 | | 2006-02-03 | 7,122,200 | 5.31 | 5.35 | 5.10 | 5.14 | 00:00:00 | | 2006-02-06 | 4,785,300 | 5.15 | 5.30 | 5.15 | 5.25 | 00:00:00 | | 2006-02-07 | 8,191,500 | 5.17 | 5.17 | 4.86 | 4.87 | 00:00:00 | | 2006-02-08 | 6,973,600 | 4.98 | 5.04 | 4.81 | 5.00 | 00:00:00 | | 2006-02-09 | 6,239,000 | 5.20 | 5.27 | 5.12 | 5.14 | 00:00:00 | | 2006-02-10 | 5,279,800 | 5.03 | 5.18 | 4.88 | 5.01 | 00:00:00 | | 2006-02-13 | 4,559,200 | 4.96 | 5.00 | 4.81 | 4.82 | 00:00:00 | | 2006-02-14 | 4,715,900 | 4.85 | 4.98 | 4.75 | 4.96 | 00:00:00 | | 2006-02-15 | 5,198,300 | 4.96 | 4.96 | 4.76 | 4.86 | 00:00:00 | | 2006-02-16 | 4,459,000 | 4.77 | 5.06 | 4.77 | 4.97 | 00:00:00 | | 2006-02-17 | 5,565,300 | 5.02 | 5.19 | 5.02 | 5.14 | 00:00:00 | | 2006-02-21 | 10,534,400 | 5.25 | 5.53 | 5.23 | 5.51 | 00:00:00 | | 2006-02-22 | 9,158,100 | 5.43 | 5.75 | 5.42 | 5.73 | 00:00:00 | | 2006-02-23 | 6,332,100 | 5.74 | 5.75 | 5.43 | 5.51 | 00:00:00 | | 2006-02-24 | 5,500,000 | 5.65 | 5.76 | 5.56 | 5.72 | 00:00:00 | | 2006-02-27 | 4,380,300 | 5.67 | 5.69 | 5.46 | 5.49 | 00:00:00 | | 2006-02-28 | 4,125,400 | 5.50 | 5.60 | 5.40 | 5.54 | 00:00:00 | | 2006-03-01 | 4,718,500 | 5.52 | 5.72 | 5.52 | 5.70 | 00:00:00 | | 2006-03-02 | 13,357,500 | 5.80 | 6.09 | 5.75 | 6.08 | 00:00:00 | | 2006-03-03 | 10,059,100 | 6.11 | 6.20 | 6.01 | 6.04 | 00:00:00 | | 2006-03-06 | 12,624,700 | 6.21 | 6.23 | 5.67 | 5.75 | 00:00:00 | | 2006-03-07 | 8,862,800 | 5.78 | 5.90 | 5.46 | 5.69 | 00:00:00 | | 2006-03-08 | 11,973,300 | 5.42 | 5.59 | 5.21 | 5.33 | 00:00:00 | | 2006-03-09 | 6,344,500 | 5.47 | 5.69 | 5.41 | 5.44 | 00:00:00 | | 2006-03-10 | 7,651,500 | 5.30 | 5.71 | 5.25 | 5.71 | 00:00:00 | | 2006-03-13 | 6,323,300 | 5.81 | 5.95 | 5.72 | 5.85 | 00:00:00 | | 2006-03-14 | 8,678,600 | 5.81 | 5.96 | 5.67 | 5.85 | 00:00:00 | | 2006-03-15 | 11,331,700 | 6.00 | 6.06 | 5.75 | 5.79 | 00:00:00 | | 2006-03-16 | 9,912,400 | 5.77 | 5.78 | 5.58 | 5.64 | 00:00:00 | | 2006-03-17 | 16,153,200 | 5.66 | 5.79 | 5.54 | 5.72 | 00:00:00 | | 2006-03-20 | 5,284,400 | 5.75 | 5.78 | 5.64 | 5.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
