|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 8,582,400 | 4.11 | 4.24 | 4.00 | 4.11 | 00:00:00 | | 2007-03-06 | 6,053,800 | 4.25 | 4.33 | 4.23 | 4.31 | 00:00:00 | | 2007-03-07 | 9,416,600 | 4.32 | 4.44 | 4.26 | 4.29 | 00:00:00 | | 2007-03-08 | 5,531,000 | 4.37 | 4.39 | 4.27 | 4.32 | 00:00:00 | | 2007-03-09 | 4,944,200 | 4.36 | 4.38 | 4.24 | 4.29 | 00:00:00 | | 2007-03-12 | 5,812,900 | 4.24 | 4.28 | 4.20 | 4.21 | 00:00:00 | | 2007-03-13 | 8,532,800 | 4.17 | 4.24 | 4.02 | 4.04 | 00:00:00 | | 2007-03-14 | 9,195,400 | 4.00 | 4.08 | 3.90 | 4.05 | 00:00:00 | | 2007-03-15 | 5,645,700 | 4.03 | 4.14 | 4.03 | 4.08 | 00:00:00 | | 2007-03-16 | 7,987,300 | 4.08 | 4.18 | 4.07 | 4.12 | 00:00:00 | | 2007-03-19 | 10,889,000 | 4.00 | 4.04 | 3.90 | 3.95 | 00:00:00 | | 2007-03-20 | 6,126,600 | 3.97 | 4.05 | 3.95 | 3.99 | 00:00:00 | | 2007-03-21 | 7,304,500 | 4.00 | 4.04 | 3.93 | 4.04 | 00:00:00 | | 2007-03-22 | 6,566,400 | 4.06 | 4.09 | 3.99 | 4.03 | 00:00:00 | | 2007-03-23 | 4,637,700 | 4.02 | 4.07 | 3.99 | 4.00 | 00:00:00 | | 2007-03-26 | 10,421,000 | 4.05 | 4.27 | 4.04 | 4.25 | 00:00:00 | | 2007-03-27 | 7,181,200 | 4.22 | 4.32 | 4.13 | 4.15 | 00:00:00 | | 2007-03-28 | 8,432,000 | 4.18 | 4.26 | 4.14 | 4.17 | 00:00:00 | | 2007-03-29 | 4,602,800 | 4.20 | 4.22 | 4.12 | 4.16 | 00:00:00 | | 2007-03-30 | 5,555,100 | 4.18 | 4.20 | 4.10 | 4.11 | 00:00:00 | | 2007-04-02 | 10,469,300 | 4.18 | 4.30 | 4.07 | 4.30 | 00:00:00 | | 2007-04-03 | 7,184,900 | 4.26 | 4.38 | 4.25 | 4.32 | 00:00:00 | | 2007-04-04 | 6,780,900 | 4.39 | 4.43 | 4.31 | 4.32 | 00:00:00 | | 2007-04-05 | 5,088,900 | 4.33 | 4.34 | 4.26 | 4.28 | 00:00:00 | | 2007-04-09 | 5,646,600 | 4.30 | 4.32 | 4.19 | 4.20 | 00:00:00 | | 2007-04-10 | 5,573,700 | 4.25 | 4.29 | 4.20 | 4.22 | 00:00:00 | | 2007-04-11 | 7,465,300 | 4.22 | 4.25 | 4.11 | 4.15 | 00:00:00 | | 2007-04-12 | 8,714,700 | 4.16 | 4.22 | 4.10 | 4.11 | 00:00:00 | | 2007-04-13 | 11,807,500 | 4.15 | 4.27 | 4.14 | 4.26 | 00:00:00 | | 2007-04-16 | 10,788,000 | 4.30 | 4.36 | 4.24 | 4.27 | 00:00:00 | | 2007-04-17 | 8,887,500 | 4.27 | 4.28 | 4.14 | 4.16 | 00:00:00 | | 2007-04-18 | 7,983,000 | 4.18 | 4.20 | 4.12 | 4.15 | 00:00:00 | | 2007-04-19 | 9,562,900 | 4.12 | 4.12 | 4.00 | 4.02 | 00:00:00 | | 2007-04-20 | 8,557,000 | 4.10 | 4.15 | 4.03 | 4.04 | 00:00:00 | | 2007-04-23 | 9,242,500 | 4.04 | 4.08 | 4.00 | 4.03 | 00:00:00 | | 2007-04-24 | 12,022,300 | 4.04 | 4.04 | 3.91 | 3.96 | 00:00:00 | | 2007-04-25 | 7,908,400 | 3.99 | 4.07 | 3.95 | 4.03 | 00:00:00 | | 2007-04-26 | 6,080,500 | 3.98 | 4.01 | 3.96 | 4.00 | 00:00:00 | | 2007-04-27 | 6,213,900 | 3.99 | 4.03 | 3.96 | 3.97 | 00:00:00 | | 2007-04-30 | 15,816,500 | 3.99 | 4.18 | 3.97 | 4.09 | 00:00:00 | | 2007-05-01 | 7,104,200 | 4.08 | 4.09 | 3.99 | 4.00 | 00:00:00 | | 2007-05-02 | 7,836,200 | 4.00 | 4.11 | 3.99 | 4.05 | 00:00:00 | | 2007-05-03 | 24,368,500 | 4.03 | 4.03 | 3.87 | 3.90 | 00:00:00 | | 2007-05-04 | 29,395,800 | 3.91 | 3.93 | 3.74 | 3.83 | 00:00:00 | | 2007-05-07 | 13,527,300 | 3.87 | 3.89 | 3.81 | 3.83 | 00:00:00 | | 2007-05-08 | 14,047,800 | 3.84 | 3.85 | 3.67 | 3.69 | 00:00:00 | | 2007-05-09 | 14,252,800 | 3.72 | 3.77 | 3.62 | 3.77 | 00:00:00 | | 2007-05-10 | 11,711,200 | 3.75 | 3.75 | 3.57 | 3.58 | 00:00:00 | | 2007-05-11 | 9,698,900 | 3.64 | 3.65 | 3.58 | 3.64 | 00:00:00 | | 2007-05-14 | 12,207,100 | 3.65 | 3.71 | 3.56 | 3.63 | 00:00:00 | | 2007-05-15 | 10,467,700 | 3.65 | 3.69 | 3.61 | 3.62 | 00:00:00 | | 2007-05-16 | 10,273,300 | 3.64 | 3.68 | 3.56 | 3.63 | 00:00:00 | | 2007-05-17 | 8,452,900 | 3.61 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2007-05-18 | 6,707,200 | 3.62 | 3.66 | 3.58 | 3.66 | 00:00:00 | | 2007-05-21 | 10,116,400 | 3.65 | 3.77 | 3.62 | 3.70 | 00:00:00 | | 2007-05-22 | 9,053,400 | 3.73 | 3.74 | 3.62 | 3.65 | 00:00:00 | | 2007-05-23 | 5,212,000 | 3.64 | 3.71 | 3.63 | 3.64 | 00:00:00 | | 2007-05-24 | 8,333,400 | 3.63 | 3.65 | 3.50 | 3.52 | 00:00:00 | | 2007-05-25 | 8,570,700 | 3.57 | 3.57 | 3.47 | 3.56 | 00:00:00 | | 2007-05-29 | 6,837,300 | 3.61 | 3.64 | 3.50 | 3.51 | 00:00:00 | | 2007-05-30 | 7,834,300 | 3.48 | 3.56 | 3.46 | 3.56 | 00:00:00 | | 2007-05-31 | 6,210,200 | 3.61 | 3.62 | 3.58 | 3.61 | 00:00:00 | | 2007-06-01 | 6,469,700 | 3.67 | 3.75 | 3.63 | 3.71 | 00:00:00 | | 2007-06-04 | 6,243,700 | 3.72 | 3.79 | 3.69 | 3.75 | 00:00:00 | | 2007-06-05 | 6,277,200 | 3.75 | 3.78 | 3.70 | 3.75 | 00:00:00 | | 2007-06-06 | 6,831,600 | 3.72 | 3.74 | 3.61 | 3.67 | 00:00:00 | | 2007-06-07 | 10,741,100 | 3.67 | 3.71 | 3.64 | 3.67 | 00:00:00 | | 2007-06-08 | 6,268,100 | 3.66 | 3.69 | 3.60 | 3.67 | 00:00:00 | | 2007-06-11 | 4,735,800 | 3.69 | 3.71 | 3.65 | 3.66 | 00:00:00 | | 2007-06-12 | 6,850,300 | 3.64 | 3.67 | 3.58 | 3.60 | 00:00:00 | | 2007-06-13 | 5,600,800 | 3.62 | 3.66 | 3.60 | 3.63 | 00:00:00 | | 2007-06-14 | 5,972,600 | 3.62 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2007-06-15 | 7,322,800 | 3.74 | 3.74 | 3.65 | 3.72 | 00:00:00 | | 2007-06-18 | 4,583,600 | 3.71 | 3.76 | 3.69 | 3.74 | 00:00:00 | | 2007-06-19 | 4,673,200 | 3.74 | 3.80 | 3.72 | 3.79 | 00:00:00 | | 2007-06-20 | 4,356,000 | 3.78 | 3.79 | 3.69 | 3.70 | 00:00:00 | | 2007-06-21 | 4,198,100 | 3.70 | 3.72 | 3.61 | 3.67 | 00:00:00 | | 2007-06-22 | 6,287,400 | 3.66 | 3.72 | 3.62 | 3.72 | 00:00:00 | | 2007-06-25 | 3,638,300 | 3.69 | 3.70 | 3.62 | 3.63 | 00:00:00 | | 2007-06-26 | 5,666,700 | 3.63 | 3.63 | 3.51 | 3.56 | 00:00:00 | | 2007-06-27 | 6,468,400 | 3.52 | 3.59 | 3.49 | 3.57 | 00:00:00 | | 2007-06-28 | 4,096,000 | 3.59 | 3.64 | 3.56 | 3.57 | 00:00:00 | | 2007-06-29 | 4,753,000 | 3.62 | 3.63 | 3.58 | 3.59 | 00:00:00 | | 2007-07-02 | 3,696,500 | 3.61 | 3.68 | 3.61 | 3.68 | 00:00:00 | | 2007-07-03 | 3,182,600 | 3.67 | 3.75 | 3.67 | 3.73 | 00:00:00 | | 2007-07-05 | 17,112,500 | 3.73 | 4.06 | 3.67 | 3.99 | 00:00:00 | | 2007-07-06 | 13,576,400 | 3.96 | 4.18 | 3.94 | 4.02 | 00:00:00 | | 2007-07-09 | 11,680,400 | 4.08 | 4.18 | 4.00 | 4.08 | 00:00:00 | | 2007-07-10 | 7,531,900 | 4.12 | 4.12 | 3.97 | 3.97 | 00:00:00 | | 2007-07-11 | 6,915,200 | 4.01 | 4.10 | 3.98 | 4.06 | 00:00:00 | | 2007-07-12 | 5,357,400 | 4.12 | 4.15 | 4.08 | 4.12 | 00:00:00 | | 2007-07-13 | 9,810,000 | 4.12 | 4.24 | 4.11 | 4.17 | 00:00:00 | | 2007-07-16 | 9,248,300 | 4.19 | 4.23 | 4.10 | 4.16 | 00:00:00 | | 2007-07-17 | 3,957,700 | 4.14 | 4.18 | 4.08 | 4.09 | 00:00:00 | | 2007-07-18 | 7,314,900 | 4.07 | 4.21 | 4.06 | 4.20 | 00:00:00 | | 2007-07-19 | 4,082,500 | 4.25 | 4.25 | 4.20 | 4.22 | 00:00:00 | | 2007-07-20 | 5,275,600 | 4.22 | 4.24 | 4.14 | 4.18 | 00:00:00 | | 2007-07-23 | 3,526,300 | 4.15 | 4.20 | 4.10 | 4.13 | 00:00:00 | | 2007-07-24 | 5,335,700 | 4.16 | 4.20 | 4.09 | 4.10 | 00:00:00 | | 2007-07-25 | 7,638,700 | 4.09 | 4.10 | 3.87 | 4.01 | 00:00:00 | | 2007-07-26 | 8,344,900 | 3.98 | 4.01 | 3.80 | 3.89 | 00:00:00 | | 2007-07-27 | 6,989,500 | 3.87 | 3.95 | 3.81 | 3.86 | 00:00:00 | | 2007-07-30 | 7,029,500 | 3.87 | 4.00 | 3.80 | 3.98 | 00:00:00 | | 2007-07-31 | 5,956,400 | 4.00 | 4.04 | 3.86 | 3.91 | 00:00:00 | | 2007-08-01 | 7,088,200 | 3.87 | 3.90 | 3.77 | 3.83 | 00:00:00 | | 2007-08-02 | 7,465,700 | 3.84 | 3.87 | 3.75 | 3.76 | 00:00:00 | | 2007-08-03 | 8,353,900 | 3.80 | 3.84 | 3.65 | 3.67 | 00:00:00 | | 2007-08-06 | 7,254,100 | 3.68 | 3.82 | 3.62 | 3.82 | 00:00:00 | | 2007-08-07 | 8,930,800 | 3.76 | 3.87 | 3.67 | 3.87 | 00:00:00 | | 2007-08-08 | 12,725,100 | 3.82 | 3.99 | 3.75 | 3.96 | 00:00:00 | | 2007-08-09 | 9,849,500 | 3.77 | 3.96 | 3.76 | 3.94 | 00:00:00 | | 2007-08-10 | 12,633,000 | 3.90 | 4.10 | 3.87 | 4.09 | 00:00:00 | | 2007-08-13 | 6,549,400 | 4.06 | 4.11 | 3.84 | 3.86 | 00:00:00 | | 2007-08-14 | 6,256,900 | 3.86 | 3.89 | 3.72 | 3.73 | 00:00:00 | | 2007-08-15 | 6,959,200 | 3.71 | 3.76 | 3.62 | 3.63 | 00:00:00 | | 2007-08-16 | 20,063,600 | 3.55 | 3.56 | 2.98 | 3.37 | 00:00:00 | | 2007-08-17 | 7,825,400 | 3.53 | 3.57 | 3.33 | 3.35 | 00:00:00 | | 2007-08-20 | 5,840,700 | 3.40 | 3.49 | 3.36 | 3.45 | 00:00:00 | | 2007-08-21 | 6,532,500 | 3.45 | 3.47 | 3.30 | 3.34 | 00:00:00 | | 2007-08-22 | 6,146,500 | 3.39 | 3.40 | 3.34 | 3.36 | 00:00:00 | | 2007-08-23 | 5,187,100 | 3.40 | 3.40 | 3.26 | 3.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
