|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 5,187,100 | 3.40 | 3.40 | 3.26 | 3.29 | 00:00:00 | | 2007-08-24 | 4,886,000 | 3.28 | 3.39 | 3.26 | 3.37 | 00:00:00 | | 2007-08-27 | 2,469,200 | 3.37 | 3.38 | 3.32 | 3.34 | 00:00:00 | | 2007-08-28 | 4,350,400 | 3.31 | 3.35 | 3.25 | 3.25 | 00:00:00 | | 2007-08-29 | 3,515,500 | 3.29 | 3.39 | 3.26 | 3.39 | 00:00:00 | | 2007-08-30 | 3,094,100 | 3.33 | 3.39 | 3.28 | 3.28 | 00:00:00 | | 2007-08-31 | 4,348,500 | 3.35 | 3.44 | 3.34 | 3.42 | 00:00:00 | | 2007-09-04 | 8,233,600 | 3.45 | 3.58 | 3.44 | 3.45 | 00:00:00 | | 2007-09-05 | 6,058,900 | 3.45 | 3.45 | 3.34 | 3.40 | 00:00:00 | | 2007-09-06 | 8,463,100 | 3.46 | 3.63 | 3.42 | 3.55 | 00:00:00 | | 2007-09-07 | 7,781,300 | 3.61 | 3.63 | 3.47 | 3.50 | 00:00:00 | | 2007-09-10 | 5,568,500 | 3.52 | 3.56 | 3.40 | 3.41 | 00:00:00 | | 2007-09-11 | 8,853,400 | 3.43 | 3.56 | 3.42 | 3.56 | 00:00:00 | | 2007-09-12 | 5,981,600 | 3.55 | 3.58 | 3.47 | 3.51 | 00:00:00 | | 2007-09-13 | 5,924,500 | 3.49 | 3.52 | 3.43 | 3.46 | 00:00:00 | | 2007-09-14 | 7,521,600 | 3.49 | 3.49 | 3.31 | 3.41 | 00:00:00 | | 2007-09-17 | 5,344,300 | 3.40 | 3.48 | 3.34 | 3.38 | 00:00:00 | | 2007-09-18 | 8,849,500 | 3.40 | 3.52 | 3.31 | 3.49 | 00:00:00 | | 2007-09-19 | 7,690,600 | 3.53 | 3.56 | 3.42 | 3.49 | 00:00:00 | | 2007-09-20 | 14,775,300 | 3.57 | 3.69 | 3.54 | 3.66 | 00:00:00 | | 2007-09-21 | 15,528,300 | 3.72 | 3.87 | 3.70 | 3.86 | 00:00:00 | | 2007-09-24 | 11,550,000 | 3.88 | 3.98 | 3.83 | 3.87 | 00:00:00 | | 2007-09-25 | 6,492,300 | 3.81 | 3.85 | 3.76 | 3.83 | 00:00:00 | | 2007-09-26 | 8,103,500 | 3.83 | 3.88 | 3.74 | 3.76 | 00:00:00 | | 2007-09-27 | 4,218,900 | 3.80 | 3.84 | 3.78 | 3.80 | 00:00:00 | | 2007-09-28 | 8,578,600 | 3.90 | 3.92 | 3.78 | 3.79 | 00:00:00 | | 2007-10-01 | 6,401,000 | 3.80 | 3.95 | 3.77 | 3.90 | 00:00:00 | | 2007-10-02 | 5,578,500 | 3.77 | 3.85 | 3.70 | 3.85 | 00:00:00 | | 2007-10-03 | 4,710,300 | 3.83 | 3.85 | 3.70 | 3.70 | 00:00:00 | | 2007-10-04 | 6,045,300 | 3.70 | 3.76 | 3.62 | 3.75 | 00:00:00 | | 2007-10-05 | 5,015,300 | 3.71 | 3.85 | 3.71 | 3.80 | 00:00:00 | | 2007-10-08 | 2,980,000 | 3.78 | 3.80 | 3.72 | 3.75 | 00:00:00 | | 2007-10-09 | 6,229,600 | 3.75 | 3.92 | 3.74 | 3.91 | 00:00:00 | | 2007-10-10 | 7,772,200 | 3.95 | 3.96 | 3.81 | 3.86 | 00:00:00 | | 2007-10-11 | 10,357,900 | 3.91 | 4.05 | 3.85 | 3.94 | 00:00:00 | | 2007-10-12 | 6,169,800 | 3.94 | 4.01 | 3.85 | 3.90 | 00:00:00 | | 2007-10-15 | 6,467,400 | 3.99 | 4.02 | 3.86 | 3.90 | 00:00:00 | | 2007-10-16 | 4,919,800 | 3.89 | 3.90 | 3.78 | 3.82 | 00:00:00 | | 2007-10-17 | 5,985,800 | 3.83 | 3.87 | 3.67 | 3.75 | 00:00:00 | | 2007-10-18 | 5,496,700 | 3.74 | 3.80 | 3.73 | 3.77 | 00:00:00 | | 2007-10-19 | 6,862,300 | 3.78 | 3.82 | 3.64 | 3.67 | 00:00:00 | | 2007-10-22 | 5,606,100 | 3.56 | 3.65 | 3.54 | 3.62 | 00:00:00 | | 2007-10-23 | 4,815,400 | 3.69 | 3.73 | 3.63 | 3.70 | 00:00:00 | | 2007-10-24 | 5,783,500 | 3.68 | 3.75 | 3.64 | 3.74 | 00:00:00 | | 2007-10-25 | 4,049,400 | 3.81 | 3.83 | 3.73 | 3.75 | 00:00:00 | | 2007-10-26 | 5,288,400 | 3.85 | 3.88 | 3.81 | 3.85 | 00:00:00 | | 2007-10-29 | 7,832,500 | 3.91 | 3.98 | 3.87 | 3.96 | 00:00:00 | | 2007-10-30 | 7,797,400 | 3.90 | 3.95 | 3.82 | 3.89 | 00:00:00 | | 2007-10-31 | 8,264,700 | 3.92 | 3.97 | 3.82 | 3.95 | 00:00:00 | | 2007-11-01 | 7,322,500 | 3.91 | 3.93 | 3.76 | 3.85 | 00:00:00 | | 2007-11-02 | 12,988,500 | 3.69 | 3.94 | 3.65 | 3.93 | 00:00:00 | | 2007-11-05 | 8,540,200 | 3.95 | 3.95 | 3.80 | 3.84 | 00:00:00 | | 2007-11-06 | 42,526,300 | 3.97 | 4.58 | 3.97 | 4.36 | 00:00:00 | | 2007-11-07 | 28,105,700 | 4.52 | 4.61 | 4.24 | 4.25 | 00:00:00 | | 2007-11-08 | 19,281,100 | 4.49 | 4.49 | 4.35 | 4.42 | 00:00:00 | | 2007-11-09 | 11,480,000 | 4.34 | 4.47 | 4.25 | 4.37 | 00:00:00 | | 2007-11-12 | 11,415,100 | 4.25 | 4.30 | 4.07 | 4.13 | 00:00:00 | | 2007-11-13 | 7,720,800 | 4.16 | 4.26 | 4.10 | 4.16 | 00:00:00 | | 2007-11-14 | 6,589,000 | 4.30 | 4.35 | 4.20 | 4.22 | 00:00:00 | | 2007-11-15 | 9,167,300 | 4.13 | 4.22 | 3.97 | 4.07 | 00:00:00 | | 2007-11-16 | 7,903,600 | 4.12 | 4.17 | 3.96 | 4.10 | 00:00:00 | | 2007-11-19 | 7,929,300 | 4.16 | 4.16 | 3.86 | 3.93 | 00:00:00 | | 2007-11-20 | 8,216,600 | 3.98 | 4.06 | 3.91 | 4.06 | 00:00:00 | | 2007-11-21 | 6,839,800 | 4.04 | 4.11 | 3.98 | 4.03 | 00:00:00 | | 2007-11-23 | 4,278,700 | 4.20 | 4.22 | 4.03 | 4.22 | 00:00:00 | | 2007-11-26 | 13,894,100 | 4.25 | 4.43 | 4.25 | 4.29 | 00:00:00 | | 2007-11-27 | 6,549,800 | 4.24 | 4.28 | 4.11 | 4.24 | 00:00:00 | | 2007-11-28 | 8,292,400 | 4.20 | 4.41 | 4.15 | 4.41 | 00:00:00 | | 2007-11-29 | 6,679,800 | 4.35 | 4.37 | 4.21 | 4.32 | 00:00:00 | | 2007-11-30 | 7,089,200 | 4.28 | 4.31 | 4.16 | 4.17 | 00:00:00 | | 2007-12-03 | 8,364,600 | 4.26 | 4.40 | 4.14 | 4.39 | 00:00:00 | | 2007-12-04 | 8,103,500 | 4.43 | 4.44 | 4.11 | 4.16 | 00:00:00 | | 2007-12-05 | 5,215,700 | 4.17 | 4.20 | 4.06 | 4.12 | 00:00:00 | | 2007-12-06 | 4,886,200 | 4.10 | 4.25 | 4.07 | 4.21 | 00:00:00 | | 2007-12-07 | 7,673,800 | 4.23 | 4.46 | 4.12 | 4.41 | 00:00:00 | | 2007-12-10 | 7,715,700 | 4.47 | 4.47 | 4.24 | 4.39 | 00:00:00 | | 2007-12-11 | 9,743,700 | 4.39 | 4.56 | 4.32 | 4.38 | 00:00:00 | | 2007-12-12 | 5,587,000 | 4.50 | 4.55 | 4.40 | 4.45 | 00:00:00 | | 2007-12-13 | 7,364,900 | 4.39 | 4.45 | 4.27 | 4.40 | 00:00:00 | | 2007-12-14 | 4,971,000 | 4.35 | 4.37 | 4.19 | 4.19 | 00:00:00 | | 2007-12-17 | 4,100,600 | 4.25 | 4.25 | 4.07 | 4.08 | 00:00:00 | | 2007-12-18 | 5,676,600 | 4.16 | 4.18 | 4.01 | 4.11 | 00:00:00 | | 2007-12-19 | 5,733,100 | 4.10 | 4.12 | 3.98 | 4.04 | 00:00:00 | | 2007-12-20 | 7,291,100 | 4.03 | 4.49 | 3.98 | 4.49 | 00:00:00 | | 2007-12-21 | 11,404,500 | 4.52 | 4.59 | 4.31 | 4.53 | 00:00:00 | | 2007-12-24 | 10,834,600 | 4.52 | 4.52 | 4.31 | 4.35 | 00:00:00 | | 2007-12-26 | 12,020,300 | 4.46 | 4.97 | 4.41 | 4.90 | 00:00:00 | | 2007-12-27 | 11,564,800 | 4.81 | 4.92 | 4.61 | 4.78 | 00:00:00 | | 2007-12-28 | 4,789,300 | 4.81 | 4.84 | 4.71 | 4.73 | 00:00:00 | | 2007-12-31 | 6,636,400 | 4.79 | 4.94 | 4.61 | 4.94 | 00:00:00 | | 2008-01-02 | 11,390,300 | 5.01 | 5.02 | 4.80 | 4.84 | 00:00:00 | | 2008-01-03 | 9,471,400 | 4.86 | 4.90 | 4.67 | 4.68 | 00:00:00 | | 2008-01-04 | 9,899,100 | 4.63 | 4.67 | 4.38 | 4.45 | 00:00:00 | | 2008-01-07 | 7,173,400 | 4.55 | 4.55 | 4.20 | 4.26 | 00:00:00 | | 2008-01-08 | 15,254,600 | 4.46 | 4.77 | 4.45 | 4.54 | 00:00:00 | | 2008-01-09 | 8,369,100 | 4.61 | 4.71 | 4.45 | 4.68 | 00:00:00 | | 2008-01-10 | 12,672,600 | 4.60 | 4.87 | 4.54 | 4.85 | 00:00:00 | | 2008-01-11 | 15,025,000 | 4.80 | 5.01 | 4.80 | 4.85 | 00:00:00 | | 2008-01-14 | 16,298,400 | 5.00 | 5.10 | 4.94 | 5.06 | 00:00:00 | | 2008-01-15 | 11,117,900 | 4.98 | 5.00 | 4.71 | 4.74 | 00:00:00 | | 2008-01-16 | 14,690,900 | 4.58 | 4.70 | 4.42 | 4.57 | 00:00:00 | | 2008-01-17 | 11,062,200 | 4.70 | 4.85 | 4.51 | 4.53 | 00:00:00 | | 2008-01-18 | 8,065,700 | 4.67 | 4.70 | 4.45 | 4.61 | 00:00:00 | | 2008-01-22 | 11,122,700 | 4.27 | 4.59 | 4.24 | 4.50 | 00:00:00 | | 2008-01-23 | 15,762,900 | 4.35 | 4.52 | 4.05 | 4.37 | 00:00:00 | | 2008-01-24 | 11,120,300 | 4.59 | 4.65 | 4.47 | 4.58 | 00:00:00 | | 2008-01-25 | 7,567,300 | 4.66 | 4.74 | 4.50 | 4.53 | 00:00:00 | | 2008-01-28 | 9,777,000 | 4.55 | 4.64 | 4.43 | 4.62 | 00:00:00 | | 2008-01-29 | 8,204,400 | 4.60 | 4.71 | 4.55 | 4.64 | 00:00:00 | | 2008-01-30 | 10,276,100 | 4.63 | 4.68 | 4.54 | 4.54 | 00:00:00 | | 2008-01-31 | 8,969,200 | 4.50 | 4.61 | 4.40 | 4.55 | 00:00:00 | | 2008-02-01 | 7,785,300 | 4.64 | 4.65 | 4.42 | 4.59 | 00:00:00 | | 2008-02-04 | 6,138,700 | 4.51 | 4.53 | 4.40 | 4.42 | 00:00:00 | | 2008-02-05 | 7,189,300 | 4.32 | 4.36 | 4.23 | 4.26 | 00:00:00 | | 2008-02-06 | 7,483,000 | 4.33 | 4.39 | 4.18 | 4.20 | 00:00:00 | | 2008-02-07 | 6,597,600 | 4.18 | 4.30 | 4.16 | 4.21 | 00:00:00 | | 2008-02-08 | 9,709,600 | 4.25 | 4.44 | 4.23 | 4.37 | 00:00:00 | | 2008-02-11 | 6,717,500 | 4.38 | 4.47 | 4.29 | 4.39 | 00:00:00 | | 2008-02-12 | 7,218,400 | 4.41 | 4.44 | 4.22 | 4.23 | 00:00:00 | | 2008-02-13 | 9,540,800 | 4.28 | 4.39 | 4.21 | 4.35 | 00:00:00 | | 2008-02-14 | 5,358,700 | 4.38 | 4.40 | 4.26 | 4.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
