|
 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 | | 2006-09-08 | 9,349,800 | 5.24 | 5.26 | 5.10 | 5.12 | 00:00:00 | | 2006-09-11 | 17,833,900 | 4.98 | 5.00 | 4.63 | 4.80 | 00:00:00 | | 2006-09-12 | 9,925,900 | 4.89 | 4.90 | 4.71 | 4.74 | 00:00:00 | | 2006-09-13 | 6,293,700 | 4.75 | 4.92 | 4.75 | 4.88 | 00:00:00 | | 2006-09-14 | 8,770,100 | 4.94 | 4.94 | 4.56 | 4.58 | 00:00:00 | | 2006-09-15 | 11,659,900 | 4.62 | 4.69 | 4.48 | 4.56 | 00:00:00 | | 2006-09-18 | 7,661,800 | 4.58 | 4.71 | 4.57 | 4.68 | 00:00:00 | | 2006-09-19 | 11,862,700 | 4.65 | 4.73 | 4.49 | 4.63 | 00:00:00 | | 2006-09-20 | 7,862,300 | 4.68 | 4.74 | 4.51 | 4.61 | 00:00:00 | | 2006-09-21 | 6,168,200 | 4.63 | 4.72 | 4.56 | 4.62 | 00:00:00 | | 2006-09-22 | 5,390,800 | 4.70 | 4.74 | 4.55 | 4.57 | 00:00:00 | | 2006-09-25 | 6,855,900 | 4.53 | 4.57 | 4.43 | 4.50 | 00:00:00 | | 2006-09-26 | 5,005,600 | 4.52 | 4.64 | 4.50 | 4.64 | 00:00:00 | | 2006-09-27 | 6,574,500 | 4.68 | 4.74 | 4.62 | 4.74 | 00:00:00 | | 2006-09-28 | 5,706,100 | 4.76 | 4.81 | 4.68 | 4.74 | 00:00:00 | | 2006-09-29 | 5,191,400 | 4.66 | 4.80 | 4.64 | 4.71 | 00:00:00 | | 2006-10-02 | 4,428,700 | 4.74 | 4.81 | 4.67 | 4.67 | 00:00:00 | | 2006-10-03 | 8,758,800 | 4.59 | 4.59 | 4.35 | 4.35 | 00:00:00 | | 2006-10-04 | 8,585,800 | 4.35 | 4.41 | 4.20 | 4.39 | 00:00:00 | | 2006-10-05 | 5,329,800 | 4.50 | 4.63 | 4.44 | 4.61 | 00:00:00 | | 2006-10-06 | 6,720,000 | 4.52 | 4.59 | 4.44 | 4.47 | 00:00:00 | | 2006-10-09 | 5,205,500 | 4.51 | 4.58 | 4.46 | 4.48 | 00:00:00 | | 2006-10-10 | 5,447,700 | 4.45 | 4.56 | 4.41 | 4.48 | 00:00:00 | | 2006-10-11 | 3,866,100 | 4.50 | 4.54 | 4.43 | 4.45 | 00:00:00 | | 2006-10-12 | 4,637,900 | 4.44 | 4.59 | 4.43 | 4.59 | 00:00:00 | | 2006-10-13 | 6,785,200 | 4.75 | 4.82 | 4.62 | 4.80 | 00:00:00 | | 2006-10-16 | 10,136,900 | 4.79 | 4.81 | 4.59 | 4.66 | 00:00:00 | | 2006-10-17 | 5,746,400 | 4.61 | 4.73 | 4.56 | 4.72 | 00:00:00 | | 2006-10-18 | 6,036,100 | 4.79 | 4.80 | 4.58 | 4.59 | 00:00:00 | | 2006-10-19 | 7,625,200 | 4.65 | 4.81 | 4.64 | 4.79 | 00:00:00 | | 2006-10-20 | 5,181,200 | 4.79 | 4.79 | 4.64 | 4.66 | 00:00:00 | | 2006-10-23 | 3,847,400 | 4.58 | 4.74 | 4.56 | 4.73 | 00:00:00 | | 2006-10-24 | 7,847,600 | 4.67 | 4.89 | 4.63 | 4.87 | 00:00:00 | | 2006-10-25 | 9,880,600 | 4.85 | 4.93 | 4.83 | 4.93 | 00:00:00 | | 2006-10-26 | 11,877,100 | 4.96 | 4.97 | 4.75 | 4.79 | 00:00:00 | | 2006-10-27 | 3,973,700 | 4.79 | 4.88 | 4.76 | 4.78 | 00:00:00 | | 2006-10-30 | 5,113,200 | 4.81 | 4.91 | 4.78 | 4.82 | 00:00:00 | | 2006-10-31 | 4,742,300 | 4.82 | 4.91 | 4.77 | 4.90 | 00:00:00 | | 2006-11-01 | 9,703,000 | 5.00 | 5.02 | 4.80 | 4.82 | 00:00:00 | | 2006-11-02 | 4,908,000 | 4.86 | 4.92 | 4.82 | 4.85 | 00:00:00 | | 2006-11-03 | 4,360,400 | 4.83 | 4.93 | 4.78 | 4.91 | 00:00:00 | | 2006-11-06 | 6,442,600 | 4.91 | 5.03 | 4.85 | 4.91 | 00:00:00 | | 2006-11-07 | 9,756,700 | 4.90 | 5.10 | 4.90 | 5.08 | 00:00:00 | | 2006-11-08 | 10,087,300 | 5.00 | 5.11 | 4.92 | 5.02 | 00:00:00 | | 2006-11-09 | 10,333,600 | 5.09 | 5.24 | 5.09 | 5.23 | 00:00:00 | | 2006-11-10 | 4,720,500 | 5.25 | 5.30 | 5.13 | 5.17 | 00:00:00 | | 2006-11-13 | 4,761,100 | 5.06 | 5.20 | 5.06 | 5.20 | 00:00:00 | | 2006-11-14 | 5,740,200 | 5.20 | 5.24 | 5.09 | 5.14 | 00:00:00 | | 2006-11-15 | 6,345,000 | 5.04 | 5.23 | 5.01 | 5.19 | 00:00:00 | | 2006-11-16 | 6,755,500 | 5.22 | 5.24 | 4.95 | 4.97 | 00:00:00 | | 2006-11-17 | 5,270,000 | 4.96 | 5.05 | 4.90 | 5.02 | 00:00:00 | | 2006-11-20 | 5,949,800 | 5.11 | 5.14 | 4.98 | 4.99 | 00:00:00 | | 2006-11-21 | 4,089,200 | 5.07 | 5.18 | 5.06 | 5.15 | 00:00:00 | | 2006-11-22 | 4,513,800 | 5.18 | 5.24 | 5.08 | 5.16 | 00:00:00 | | 2006-11-24 | 2,914,200 | 5.28 | 5.30 | 5.22 | 5.27 | 00:00:00 | | 2006-11-27 | 7,479,500 | 5.30 | 5.34 | 5.14 | 5.17 | 00:00:00 | | 2006-11-28 | 4,492,100 | 5.15 | 5.22 | 5.08 | 5.22 | 00:00:00 | | 2006-11-29 | 3,323,100 | 5.20 | 5.24 | 5.14 | 5.18 | 00:00:00 | | 2006-11-30 | 11,389,800 | 5.25 | 5.48 | 5.23 | 5.45 | 00:00:00 | | 2006-12-01 | 7,328,900 | 5.42 | 5.50 | 5.33 | 5.37 | 00:00:00 | | 2006-12-04 | 7,251,600 | 5.34 | 5.47 | 5.26 | 5.43 | 00:00:00 | | 2006-12-05 | 6,552,100 | 5.46 | 5.48 | 5.32 | 5.35 | 00:00:00 | | 2006-12-06 | 5,953,200 | 5.25 | 5.41 | 5.24 | 5.30 | 00:00:00 | | 2006-12-07 | 5,961,300 | 5.32 | 5.41 | 5.21 | 5.37 | 00:00:00 | | 2006-12-08 | 7,663,800 | 5.40 | 5.42 | 5.17 | 5.20 | 00:00:00 | | 2006-12-11 | 3,999,400 | 5.19 | 5.28 | 5.18 | 5.24 | 00:00:00 | | 2006-12-12 | 5,115,300 | 5.18 | 5.22 | 5.08 | 5.19 | 00:00:00 | | 2006-12-13 | 4,917,600 | 5.14 | 5.26 | 5.12 | 5.15 | 00:00:00 | | 2006-12-14 | 3,243,900 | 5.16 | 5.22 | 5.14 | 5.15 | 00:00:00 | | 2006-12-15 | 9,450,100 | 5.16 | 5.18 | 4.96 | 5.02 | 00:00:00 | | 2006-12-18 | 7,032,000 | 4.97 | 4.99 | 4.83 | 4.86 | 00:00:00 | | 2006-12-19 | 6,380,700 | 4.84 | 5.04 | 4.81 | 5.00 | 00:00:00 | | 2006-12-20 | 3,602,800 | 5.04 | 5.04 | 4.91 | 4.92 | 00:00:00 | | 2006-12-21 | 3,970,900 | 4.93 | 4.93 | 4.81 | 4.84 | 00:00:00 | | 2006-12-22 | 3,147,200 | 4.88 | 4.89 | 4.80 | 4.88 | 00:00:00 | | 2006-12-26 | 2,652,200 | 4.92 | 5.00 | 4.85 | 4.89 | 00:00:00 | | 2006-12-27 | 3,136,700 | 4.92 | 4.96 | 4.90 | 4.95 | 00:00:00 | | 2006-12-28 | 3,161,100 | 5.02 | 5.03 | 4.95 | 4.95 | 00:00:00 | | 2006-12-29 | 3,744,800 | 4.95 | 4.97 | 4.88 | 4.95 | 00:00:00 | | 2007-01-03 | 7,026,400 | 4.93 | 5.02 | 4.71 | 4.79 | 00:00:00 | | 2007-01-04 | 5,796,500 | 4.86 | 4.86 | 4.63 | 4.63 | 00:00:00 | | 2007-01-05 | 12,226,000 | 4.62 | 4.62 | 4.37 | 4.47 | 00:00:00 | | 2007-01-08 | 6,315,900 | 4.48 | 4.52 | 4.44 | 4.47 | 00:00:00 | | 2007-01-09 | 21,804,700 | 4.47 | 4.47 | 4.07 | 4.20 | 00:00:00 | | 2007-01-10 | 6,749,000 | 4.20 | 4.28 | 4.15 | 4.26 | 00:00:00 | | 2007-01-11 | 5,576,500 | 4.28 | 4.38 | 4.22 | 4.27 | 00:00:00 | | 2007-01-12 | 5,476,100 | 4.34 | 4.49 | 4.32 | 4.45 | 00:00:00 | | 2007-01-16 | 6,113,700 | 4.48 | 4.48 | 4.29 | 4.30 | 00:00:00 | | 2007-01-17 | 9,861,600 | 4.28 | 4.41 | 4.28 | 4.40 | 00:00:00 | | 2007-01-18 | 5,239,200 | 4.42 | 4.48 | 4.25 | 4.27 | 00:00:00 | | 2007-01-19 | 5,009,400 | 4.27 | 4.35 | 4.20 | 4.35 | 00:00:00 | | 2007-01-22 | 4,426,200 | 4.35 | 4.40 | 4.26 | 4.29 | 00:00:00 | | 2007-01-23 | 9,136,200 | 4.39 | 4.53 | 4.37 | 4.50 | 00:00:00 | | 2007-01-24 | 8,719,200 | 4.45 | 4.56 | 4.40 | 4.50 | 00:00:00 | | 2007-01-25 | 7,422,300 | 4.59 | 4.59 | 4.40 | 4.44 | 00:00:00 | | 2007-01-26 | 5,008,700 | 4.45 | 4.50 | 4.36 | 4.50 | 00:00:00 | | 2007-01-29 | 8,271,900 | 4.40 | 4.49 | 4.29 | 4.31 | 00:00:00 | | 2007-01-30 | 3,701,400 | 4.38 | 4.39 | 4.32 | 4.35 | 00:00:00 | | 2007-01-31 | 6,073,600 | 4.33 | 4.43 | 4.33 | 4.38 | 00:00:00 | | 2007-02-01 | 6,499,600 | 4.48 | 4.49 | 4.40 | 4.47 | 00:00:00 | | 2007-02-02 | 4,726,000 | 4.45 | 4.45 | 4.37 | 4.38 | 00:00:00 | | 2007-02-05 | 5,831,200 | 4.44 | 4.47 | 4.36 | 4.38 | 00:00:00 | | 2007-02-06 | 4,586,600 | 4.45 | 4.47 | 4.33 | 4.34 | 00:00:00 | | 2007-02-07 | 5,438,600 | 4.32 | 4.37 | 4.24 | 4.28 | 00:00:00 | | 2007-02-08 | 5,962,800 | 4.23 | 4.36 | 4.22 | 4.36 | 00:00:00 | | 2007-02-09 | 7,271,300 | 4.38 | 4.42 | 4.24 | 4.25 | 00:00:00 | | 2007-02-12 | 6,082,000 | 4.25 | 4.34 | 4.23 | 4.27 | 00:00:00 | | 2007-02-13 | 5,035,800 | 4.33 | 4.34 | 4.26 | 4.31 | 00:00:00 | | 2007-02-14 | 11,130,200 | 4.36 | 4.50 | 4.31 | 4.48 | 00:00:00 | | 2007-02-15 | 7,891,100 | 4.50 | 4.64 | 4.43 | 4.53 | 00:00:00 | | 2007-02-16 | 5,256,500 | 4.53 | 4.62 | 4.48 | 4.54 | 00:00:00 | | 2007-02-20 | 5,233,700 | 4.52 | 4.54 | 4.47 | 4.49 | 00:00:00 | | 2007-02-21 | 10,965,300 | 4.52 | 4.70 | 4.47 | 4.69 | 00:00:00 | | 2007-02-22 | 7,508,000 | 4.79 | 4.83 | 4.68 | 4.70 | 00:00:00 | | 2007-02-23 | 8,479,700 | 4.78 | 4.83 | 4.66 | 4.68 | 00:00:00 | | 2007-02-26 | 8,123,900 | 4.73 | 4.86 | 4.69 | 4.80 | 00:00:00 | | 2007-02-27 | 11,312,900 | 4.61 | 4.72 | 4.33 | 4.38 | 00:00:00 | | 2007-02-28 | 9,198,300 | 4.45 | 4.56 | 4.33 | 4.51 | 00:00:00 | | 2007-03-01 | 7,834,400 | 4.50 | 4.56 | 4.42 | 4.44 | 00:00:00 | | 2007-03-02 | 11,249,400 | 4.40 | 4.42 | 4.22 | 4.23 | 00:00:00 | | 2007-03-05 | 8,582,400 | 4.11 | 4.24 | 4.00 | 4.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
