|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 5,284,400 | 5.75 | 5.78 | 5.64 | 5.69 | 00:00:00 | 2006-03-21 | 15,789,700 | 5.57 | 5.83 | 5.46 | 5.58 | 00:00:00 | 2006-03-22 | 8,007,700 | 5.60 | 5.87 | 5.60 | 5.82 | 00:00:00 | 2006-03-23 | 13,424,400 | 5.92 | 6.20 | 5.88 | 6.08 | 00:00:00 | 2006-03-24 | 10,343,700 | 6.18 | 6.43 | 6.16 | 6.37 | 00:00:00 | 2006-03-27 | 12,293,100 | 6.54 | 6.65 | 6.48 | 6.56 | 00:00:00 | 2006-03-28 | 9,037,200 | 6.56 | 6.62 | 6.33 | 6.34 | 00:00:00 | 2006-03-29 | 11,946,900 | 6.42 | 6.64 | 6.31 | 6.64 | 00:00:00 | 2006-03-30 | 12,854,400 | 6.83 | 6.98 | 6.67 | 6.71 | 00:00:00 | 2006-03-31 | 11,774,600 | 6.65 | 6.66 | 6.43 | 6.56 | 00:00:00 | 2006-04-03 | 11,529,500 | 6.71 | 6.75 | 6.35 | 6.37 | 00:00:00 | 2006-04-04 | 9,934,000 | 6.33 | 6.45 | 6.26 | 6.37 | 00:00:00 | 2006-04-05 | 9,447,600 | 6.43 | 6.66 | 6.35 | 6.65 | 00:00:00 | 2006-04-06 | 8,157,600 | 6.80 | 6.90 | 6.60 | 6.86 | 00:00:00 | 2006-04-07 | 11,723,900 | 6.78 | 6.84 | 6.44 | 6.69 | 00:00:00 | 2006-04-10 | 10,054,700 | 6.85 | 6.89 | 6.61 | 6.66 | 00:00:00 | 2006-04-11 | 9,679,700 | 6.67 | 6.78 | 6.48 | 6.48 | 00:00:00 | 2006-04-12 | 6,724,000 | 6.50 | 6.77 | 6.50 | 6.75 | 00:00:00 | 2006-04-13 | 6,280,300 | 6.65 | 6.81 | 6.62 | 6.80 | 00:00:00 | 2006-04-17 | 10,702,900 | 6.95 | 7.00 | 6.83 | 6.97 | 00:00:00 | 2006-04-18 | 12,904,900 | 7.00 | 7.16 | 6.96 | 7.16 | 00:00:00 | 2006-04-19 | 13,726,300 | 7.22 | 7.37 | 7.05 | 7.37 | 00:00:00 | 2006-04-20 | 18,865,400 | 7.18 | 7.24 | 6.65 | 6.71 | 00:00:00 | 2006-04-21 | 11,517,500 | 6.85 | 7.11 | 6.79 | 7.06 | 00:00:00 | 2006-04-24 | 9,140,600 | 6.95 | 7.05 | 6.79 | 6.91 | 00:00:00 | 2006-04-25 | 10,494,700 | 7.03 | 7.16 | 6.85 | 6.86 | 00:00:00 | 2006-04-26 | 6,458,300 | 6.95 | 6.98 | 6.87 | 6.92 | 00:00:00 | 2006-04-27 | 10,347,300 | 6.80 | 6.95 | 6.59 | 6.61 | 00:00:00 | 2006-04-28 | 8,118,000 | 6.68 | 7.02 | 6.65 | 6.98 | 00:00:00 | 2006-05-01 | 9,210,800 | 7.12 | 7.14 | 6.86 | 6.88 | 00:00:00 | 2006-05-02 | 44,575,400 | 6.96 | 7.00 | 5.85 | 6.31 | 00:00:00 | 2006-05-03 | 22,978,400 | 6.39 | 6.48 | 5.93 | 6.20 | 00:00:00 | 2006-05-04 | 9,557,500 | 6.15 | 6.36 | 6.08 | 6.36 | 00:00:00 | 2006-05-05 | 9,169,600 | 6.40 | 6.46 | 6.15 | 6.21 | 00:00:00 | 2006-05-08 | 8,533,400 | 6.13 | 6.16 | 5.97 | 6.04 | 00:00:00 | 2006-05-09 | 12,157,500 | 6.09 | 6.42 | 6.05 | 6.32 | 00:00:00 | 2006-05-10 | 10,764,500 | 6.29 | 6.40 | 6.13 | 6.18 | 00:00:00 | 2006-05-11 | 17,617,400 | 6.33 | 6.39 | 5.96 | 6.00 | 00:00:00 | 2006-05-12 | 15,558,700 | 5.99 | 6.02 | 5.46 | 5.61 | 00:00:00 | 2006-05-15 | 16,323,300 | 5.33 | 5.37 | 5.11 | 5.17 | 00:00:00 | 2006-05-16 | 13,009,300 | 5.28 | 5.34 | 5.09 | 5.11 | 00:00:00 | 2006-05-17 | 15,036,400 | 5.20 | 5.36 | 4.95 | 4.97 | 00:00:00 | 2006-05-18 | 12,536,200 | 5.00 | 5.09 | 4.79 | 4.80 | 00:00:00 | 2006-05-19 | 21,923,000 | 4.73 | 4.82 | 4.56 | 4.68 | 00:00:00 | 2006-05-22 | 13,676,900 | 4.61 | 4.75 | 4.51 | 4.71 | 00:00:00 | 2006-05-23 | 15,118,700 | 4.82 | 5.02 | 4.75 | 4.78 | 00:00:00 | 2006-05-24 | 15,095,500 | 4.63 | 4.73 | 4.41 | 4.54 | 00:00:00 | 2006-05-25 | 9,130,700 | 4.60 | 4.72 | 4.49 | 4.70 | 00:00:00 | 2006-05-26 | 5,639,600 | 4.79 | 4.79 | 4.63 | 4.75 | 00:00:00 | 2006-05-30 | 7,079,600 | 4.90 | 4.95 | 4.67 | 4.67 | 00:00:00 | 2006-05-31 | 6,154,300 | 4.72 | 4.79 | 4.63 | 4.78 | 00:00:00 | 2006-06-01 | 13,928,000 | 4.68 | 4.91 | 4.51 | 4.89 | 00:00:00 | 2006-06-02 | 9,032,800 | 5.00 | 5.14 | 4.94 | 5.11 | 00:00:00 | 2006-06-05 | 9,629,000 | 5.15 | 5.23 | 4.84 | 4.84 | 00:00:00 | 2006-06-06 | 8,354,000 | 4.79 | 4.83 | 4.60 | 4.69 | 00:00:00 | 2006-06-07 | 8,655,100 | 4.62 | 4.89 | 4.58 | 4.62 | 00:00:00 | 2006-06-08 | 12,286,700 | 4.56 | 4.71 | 4.33 | 4.70 | 00:00:00 | 2006-06-09 | 9,153,800 | 4.75 | 4.88 | 4.53 | 4.57 | 00:00:00 | 2006-06-12 | 8,727,300 | 4.61 | 4.63 | 4.32 | 4.32 | 00:00:00 | 2006-06-13 | 16,515,900 | 4.15 | 4.30 | 3.93 | 3.95 | 00:00:00 | 2006-06-14 | 8,990,600 | 4.09 | 4.21 | 3.97 | 4.12 | 00:00:00 | 2006-06-15 | 8,478,100 | 4.30 | 4.40 | 4.23 | 4.37 | 00:00:00 | 2006-06-16 | 9,189,700 | 4.34 | 4.38 | 4.25 | 4.34 | 00:00:00 | 2006-06-19 | 5,684,500 | 4.30 | 4.30 | 4.08 | 4.12 | 00:00:00 | 2006-06-20 | 4,935,600 | 4.24 | 4.29 | 4.11 | 4.20 | 00:00:00 | 2006-06-21 | 7,287,300 | 4.22 | 4.50 | 4.22 | 4.43 | 00:00:00 | 2006-06-22 | 5,603,800 | 4.43 | 4.44 | 4.26 | 4.29 | 00:00:00 | 2006-06-23 | 5,642,300 | 4.23 | 4.45 | 4.21 | 4.39 | 00:00:00 | 2006-06-26 | 3,017,900 | 4.43 | 4.47 | 4.32 | 4.39 | 00:00:00 | 2006-06-27 | 5,296,200 | 4.49 | 4.49 | 4.23 | 4.23 | 00:00:00 | 2006-06-28 | 3,268,600 | 4.29 | 4.29 | 4.16 | 4.24 | 00:00:00 | 2006-06-29 | 5,951,000 | 4.34 | 4.53 | 4.30 | 4.53 | 00:00:00 | 2006-06-30 | 9,214,200 | 4.61 | 4.81 | 4.61 | 4.81 | 00:00:00 | 2006-07-03 | 4,886,800 | 4.83 | 4.99 | 4.82 | 4.99 | 00:00:00 | 2006-07-05 | 7,203,600 | 5.04 | 5.04 | 4.73 | 4.91 | 00:00:00 | 2006-07-06 | 3,970,200 | 4.89 | 4.98 | 4.82 | 4.92 | 00:00:00 | 2006-07-07 | 4,363,200 | 4.87 | 4.91 | 4.68 | 4.70 | 00:00:00 | 2006-07-10 | 4,210,100 | 4.68 | 4.74 | 4.54 | 4.67 | 00:00:00 | 2006-07-11 | 4,488,400 | 4.76 | 4.89 | 4.69 | 4.88 | 00:00:00 | 2006-07-12 | 8,348,200 | 4.94 | 5.08 | 4.86 | 4.90 | 00:00:00 | 2006-07-13 | 6,741,900 | 4.93 | 4.95 | 4.72 | 4.75 | 00:00:00 | 2006-07-14 | 5,865,200 | 4.85 | 4.94 | 4.77 | 4.88 | 00:00:00 | 2006-07-17 | 6,042,500 | 4.51 | 4.83 | 4.44 | 4.64 | 00:00:00 | 2006-07-18 | 7,828,300 | 4.66 | 4.71 | 4.42 | 4.47 | 00:00:00 | 2006-07-19 | 4,519,200 | 4.53 | 4.77 | 4.46 | 4.72 | 00:00:00 | 2006-07-20 | 6,110,000 | 4.76 | 4.76 | 4.49 | 4.49 | 00:00:00 | 2006-07-21 | 4,789,700 | 4.52 | 4.55 | 4.37 | 4.41 | 00:00:00 | 2006-07-24 | 4,354,000 | 4.40 | 4.54 | 4.32 | 4.53 | 00:00:00 | 2006-07-25 | 3,431,600 | 4.63 | 4.64 | 4.52 | 4.60 | 00:00:00 | 2006-07-26 | 4,763,900 | 4.54 | 4.66 | 4.47 | 4.63 | 00:00:00 | 2006-07-27 | 4,960,400 | 4.74 | 4.80 | 4.55 | 4.59 | 00:00:00 | 2006-07-28 | 3,798,800 | 4.63 | 4.77 | 4.60 | 4.74 | 00:00:00 | 2006-07-31 | 4,699,500 | 4.74 | 4.87 | 4.68 | 4.78 | 00:00:00 | 2006-08-01 | 9,015,100 | 4.79 | 5.09 | 4.79 | 5.05 | 00:00:00 | 2006-08-02 | 13,143,500 | 5.13 | 5.42 | 5.11 | 5.33 | 00:00:00 | 2006-08-03 | 7,206,200 | 5.24 | 5.40 | 5.19 | 5.38 | 00:00:00 | 2006-08-04 | 9,497,300 | 5.52 | 5.54 | 5.35 | 5.42 | 00:00:00 | 2006-08-07 | 7,736,200 | 5.48 | 5.52 | 5.32 | 5.33 | 00:00:00 | 2006-08-08 | 6,066,700 | 5.30 | 5.42 | 5.24 | 5.26 | 00:00:00 | 2006-08-09 | 8,982,300 | 5.34 | 5.50 | 5.25 | 5.42 | 00:00:00 | 2006-08-10 | 7,032,500 | 5.41 | 5.43 | 5.14 | 5.27 | 00:00:00 | 2006-08-11 | 4,490,900 | 5.29 | 5.35 | 5.13 | 5.14 | 00:00:00 | 2006-08-14 | 5,121,200 | 5.09 | 5.25 | 4.99 | 5.10 | 00:00:00 | 2006-08-15 | 3,670,600 | 5.16 | 5.27 | 5.13 | 5.25 | 00:00:00 | 2006-08-16 | 4,842,000 | 5.30 | 5.37 | 5.20 | 5.24 | 00:00:00 | 2006-08-17 | 5,565,800 | 5.25 | 5.26 | 5.03 | 5.14 | 00:00:00 | 2006-08-18 | 5,303,300 | 5.15 | 5.18 | 4.93 | 5.12 | 00:00:00 | 2006-08-21 | 6,232,200 | 5.23 | 5.37 | 5.20 | 5.37 | 00:00:00 | 2006-08-22 | 5,680,000 | 5.33 | 5.45 | 5.27 | 5.41 | 00:00:00 | 2006-08-23 | 6,317,900 | 5.48 | 5.58 | 5.30 | 5.31 | 00:00:00 | 2006-08-24 | 4,629,500 | 5.36 | 5.45 | 5.27 | 5.36 | 00:00:00 | 2006-08-25 | 3,617,500 | 5.33 | 5.40 | 5.27 | 5.30 | 00:00:00 | 2006-08-28 | 7,145,700 | 5.30 | 5.30 | 5.04 | 5.07 | 00:00:00 | 2006-08-29 | 8,545,300 | 5.15 | 5.15 | 4.95 | 5.12 | 00:00:00 | 2006-08-30 | 5,037,300 | 5.20 | 5.23 | 5.10 | 5.14 | 00:00:00 | 2006-08-31 | 11,353,900 | 5.23 | 5.45 | 5.19 | 5.43 | 00:00:00 | 2006-09-01 | 11,309,500 | 5.43 | 5.60 | 5.30 | 5.56 | 00:00:00 | 2006-09-05 | 10,175,000 | 5.68 | 5.79 | 5.65 | 5.75 | 00:00:00 | 2006-09-06 | 9,188,900 | 5.74 | 5.84 | 5.58 | 5.61 | 00:00:00 | 2006-09-07 | 7,212,300 | 5.50 | 5.52 | 5.32 | 5.36 | 00:00:00 | 2006-09-08 | 9,349,800 | 5.24 | 5.26 | 5.10 | 5.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|