|
 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 | | 2008-02-14 | 5,358,700 | 4.38 | 4.40 | 4.26 | 4.27 | 00:00:00 | | 2008-02-15 | 7,942,800 | 4.29 | 4.41 | 4.21 | 4.37 | 00:00:00 | | 2008-02-19 | 13,286,000 | 4.47 | 4.75 | 4.46 | 4.72 | 00:00:00 | | 2008-02-20 | 12,357,800 | 4.67 | 4.95 | 4.64 | 4.95 | 00:00:00 | | 2008-02-21 | 10,806,900 | 4.94 | 5.01 | 4.68 | 4.69 | 00:00:00 | | 2008-02-22 | 6,365,900 | 4.73 | 4.83 | 4.61 | 4.80 | 00:00:00 | | 2008-02-25 | 7,060,900 | 4.80 | 4.90 | 4.72 | 4.88 | 00:00:00 | | 2008-02-26 | 10,835,000 | 4.85 | 5.00 | 4.82 | 4.84 | 00:00:00 | | 2008-02-27 | 15,083,000 | 4.99 | 5.02 | 4.87 | 4.88 | 00:00:00 | | 2008-02-28 | 10,735,500 | 4.94 | 4.99 | 4.78 | 4.84 | 00:00:00 | | 2008-02-29 | 12,394,400 | 4.91 | 4.97 | 4.75 | 4.82 | 00:00:00 | | 2008-03-03 | 24,245,900 | 4.94 | 5.18 | 4.92 | 5.16 | 00:00:00 | | 2008-03-04 | 18,079,400 | 5.10 | 5.16 | 4.75 | 4.87 | 00:00:00 | | 2008-03-05 | 16,670,100 | 4.94 | 5.11 | 4.87 | 5.10 | 00:00:00 | | 2008-03-06 | 14,031,300 | 5.04 | 5.09 | 4.82 | 4.83 | 00:00:00 | | 2008-03-07 | 12,956,200 | 4.85 | 4.89 | 4.63 | 4.70 | 00:00:00 | | 2008-03-10 | 14,266,400 | 4.60 | 4.75 | 4.56 | 4.70 | 00:00:00 | | 2008-03-11 | 13,698,300 | 4.77 | 4.89 | 4.74 | 4.89 | 00:00:00 | | 2008-03-12 | 25,309,000 | 4.63 | 4.65 | 4.35 | 4.37 | 00:00:00 | | 2008-03-13 | 43,841,500 | 4.33 | 4.56 | 4.27 | 4.51 | 00:00:00 | | 2008-03-14 | 16,306,200 | 4.56 | 4.57 | 4.35 | 4.49 | 00:00:00 | | 2008-03-17 | 15,533,500 | 4.45 | 4.59 | 4.31 | 4.45 | 00:00:00 | | 2008-03-18 | 11,032,900 | 4.48 | 4.50 | 4.27 | 4.31 | 00:00:00 | | 2008-03-19 | 17,109,700 | 4.25 | 4.30 | 4.01 | 4.06 | 00:00:00 | | 2008-03-20 | 41,390,600 | 3.91 | 4.05 | 3.65 | 4.05 | 00:00:00 | | 2008-03-24 | 12,754,100 | 4.07 | 4.10 | 3.82 | 3.88 | 00:00:00 | | 2008-03-25 | 9,984,900 | 3.97 | 3.99 | 3.87 | 3.93 | 00:00:00 | | 2008-03-26 | 8,137,800 | 3.97 | 3.98 | 3.90 | 3.95 | 00:00:00 | | 2008-03-27 | 21,737,200 | 3.92 | 4.35 | 3.88 | 4.25 | 00:00:00 | | 2008-03-28 | 9,238,700 | 4.20 | 4.21 | 4.05 | 4.10 | 00:00:00 | | 2008-03-31 | 12,476,300 | 4.13 | 4.19 | 3.93 | 4.04 | 00:00:00 | | 2008-04-01 | 18,418,700 | 3.92 | 3.92 | 3.72 | 3.86 | 00:00:00 | | 2008-04-02 | 10,733,100 | 3.90 | 3.96 | 3.80 | 3.90 | 00:00:00 | | 2008-04-03 | 8,891,100 | 3.87 | 3.98 | 3.87 | 3.93 | 00:00:00 | | 2008-04-04 | 11,599,800 | 3.96 | 3.98 | 3.87 | 3.94 | 00:00:00 | | 2008-04-07 | 8,734,500 | 3.97 | 4.03 | 3.91 | 3.93 | 00:00:00 | | 2008-04-08 | 8,957,100 | 3.85 | 3.89 | 3.75 | 3.80 | 00:00:00 | | 2008-04-09 | 8,657,700 | 3.81 | 3.88 | 3.79 | 3.83 | 00:00:00 | | 2008-04-10 | 7,800,100 | 3.81 | 3.88 | 3.75 | 3.79 | 00:00:00 | | 2008-04-11 | 11,625,400 | 3.75 | 3.79 | 3.62 | 3.64 | 00:00:00 | | 2008-04-14 | 7,490,600 | 3.60 | 3.66 | 3.56 | 3.64 | 00:00:00 | | 2008-04-15 | 6,766,700 | 3.70 | 3.72 | 3.61 | 3.67 | 00:00:00 | | 2008-04-16 | 10,336,900 | 3.77 | 3.84 | 3.74 | 3.83 | 00:00:00 | | 2008-04-17 | 5,825,600 | 3.80 | 3.83 | 3.75 | 3.77 | 00:00:00 | | 2008-04-18 | 15,591,000 | 3.65 | 3.67 | 3.56 | 3.65 | 00:00:00 | | 2008-04-21 | 8,360,900 | 3.64 | 3.67 | 3.51 | 3.57 | 00:00:00 | | 2008-04-22 | 10,539,300 | 3.56 | 3.63 | 3.54 | 3.59 | 00:00:00 | | 2008-04-23 | 9,522,200 | 3.56 | 3.60 | 3.51 | 3.54 | 00:00:00 | | 2008-04-24 | 15,950,000 | 3.50 | 3.52 | 3.30 | 3.32 | 00:00:00 | | 2008-04-25 | 14,049,200 | 3.37 | 3.37 | 3.23 | 3.27 | 00:00:00 | | 2008-04-28 | 11,008,100 | 3.31 | 3.32 | 3.15 | 3.17 | 00:00:00 | | 2008-04-29 | 19,128,400 | 3.13 | 3.13 | 2.95 | 2.98 | 00:00:00 | | 2008-04-30 | 18,307,100 | 3.03 | 3.10 | 2.97 | 3.07 | 00:00:00 | | 2008-05-01 | 9,197,000 | 3.01 | 3.11 | 2.95 | 3.03 | 00:00:00 | | 2008-05-02 | 8,174,700 | 3.06 | 3.15 | 3.05 | 3.11 | 00:00:00 | | 2008-05-05 | 8,933,400 | 3.19 | 3.26 | 3.15 | 3.16 | 00:00:00 | | 2008-05-06 | 8,464,600 | 3.19 | 3.23 | 3.14 | 3.15 | 00:00:00 | | 2008-05-07 | 14,894,400 | 3.10 | 3.19 | 3.02 | 3.16 | 00:00:00 | | 2008-05-08 | 12,021,300 | 3.21 | 3.34 | 3.20 | 3.33 | 00:00:00 | | 2008-05-09 | 10,024,400 | 3.35 | 3.36 | 3.24 | 3.32 | 00:00:00 | | 2008-05-12 | 7,543,600 | 3.32 | 3.44 | 3.26 | 3.37 | 00:00:00 | | 2008-05-13 | 9,402,000 | 3.30 | 3.33 | 3.19 | 3.28 | 00:00:00 | | 2008-05-14 | 9,698,000 | 3.30 | 3.35 | 3.12 | 3.13 | 00:00:00 | | 2008-05-15 | 6,406,100 | 3.24 | 3.28 | 3.20 | 3.24 | 00:00:00 | | 2008-05-16 | 14,933,200 | 3.32 | 3.35 | 3.18 | 3.27 | 00:00:00 | | 2008-05-19 | 11,398,300 | 3.32 | 3.45 | 3.30 | 3.37 | 00:00:00 | | 2008-05-20 | 15,220,900 | 3.42 | 3.43 | 3.30 | 3.36 | 00:00:00 | | 2008-05-21 | 15,133,300 | 3.38 | 3.48 | 3.35 | 3.37 | 00:00:00 | | 2008-05-22 | 12,567,400 | 3.38 | 3.46 | 3.31 | 3.40 | 00:00:00 | | 2008-05-23 | 8,816,900 | 3.41 | 3.44 | 3.31 | 3.36 | 00:00:00 | | 2008-05-27 | 7,664,800 | 3.31 | 3.32 | 3.16 | 3.19 | 00:00:00 | | 2008-05-28 | 6,590,200 | 3.14 | 3.23 | 3.12 | 3.19 | 00:00:00 | | 2008-05-29 | 8,881,300 | 3.12 | 3.15 | 3.08 | 3.13 | 00:00:00 | | 2008-05-30 | 7,247,100 | 3.17 | 3.17 | 3.10 | 3.13 | 00:00:00 | | 2008-06-02 | 7,654,600 | 3.13 | 3.28 | 3.08 | 3.24 | 00:00:00 | | 2008-06-03 | 11,556,700 | 3.18 | 3.30 | 3.13 | 3.27 | 00:00:00 | | 2008-06-04 | 6,615,000 | 3.27 | 3.28 | 3.13 | 3.15 | 00:00:00 | | 2008-06-05 | 9,401,300 | 3.14 | 3.30 | 3.11 | 3.28 | 00:00:00 | | 2008-06-06 | 9,098,400 | 3.28 | 3.36 | 3.26 | 3.30 | 00:00:00 | | 2008-06-09 | 7,593,300 | 3.30 | 3.32 | 3.21 | 3.26 | 00:00:00 | | 2008-06-10 | 14,656,500 | 3.20 | 3.21 | 3.01 | 3.02 | 00:00:00 | | 2008-06-11 | 19,725,300 | 3.07 | 3.09 | 2.76 | 2.80 | 00:00:00 | | 2008-06-12 | 12,687,300 | 2.79 | 2.91 | 2.74 | 2.77 | 00:00:00 | | 2008-06-13 | 9,298,900 | 2.79 | 2.90 | 2.79 | 2.86 | 00:00:00 | | 2008-06-16 | 11,114,500 | 2.93 | 2.96 | 2.78 | 2.81 | 00:00:00 | | 2008-06-17 | 5,423,900 | 2.82 | 2.89 | 2.78 | 2.83 | 00:00:00 | | 2008-06-18 | 9,751,300 | 2.87 | 2.91 | 2.79 | 2.85 | 00:00:00 | | 2008-06-19 | 13,371,300 | 2.88 | 3.06 | 2.85 | 2.92 | 00:00:00 | | 2008-06-20 | 25,888,000 | 2.96 | 3.25 | 2.85 | 3.25 | 00:00:00 | | 2008-06-23 | 12,207,800 | 3.11 | 3.14 | 3.02 | 3.09 | 00:00:00 | | 2008-06-24 | 6,954,300 | 3.09 | 3.09 | 2.91 | 2.91 | 00:00:00 | | 2008-06-25 | 12,227,900 | 2.97 | 2.97 | 2.81 | 2.94 | 00:00:00 | | 2008-06-26 | 8,422,900 | 3.04 | 3.07 | 2.95 | 2.97 | 00:00:00 | | 2008-06-27 | 17,885,500 | 3.01 | 3.03 | 2.90 | 3.02 | 00:00:00 | | 2008-06-30 | 9,291,400 | 3.10 | 3.11 | 2.90 | 2.90 | 00:00:00 | | 2008-07-01 | 12,914,300 | 2.96 | 2.96 | 2.80 | 2.81 | 00:00:00 | | 2008-07-02 | 12,543,200 | 2.85 | 2.88 | 2.70 | 2.70 | 00:00:00 | | 2008-07-03 | 12,347,200 | 2.71 | 2.74 | 2.46 | 2.52 | 00:00:00 | | 2008-07-07 | 9,479,300 | 2.55 | 2.61 | 2.46 | 2.54 | 00:00:00 | | 2008-07-08 | 14,644,000 | 2.50 | 2.52 | 2.33 | 2.42 | 00:00:00 | | 2008-07-09 | 10,715,000 | 2.44 | 2.48 | 2.32 | 2.34 | 00:00:00 | | 2008-07-10 | 10,784,600 | 2.43 | 2.59 | 2.38 | 2.53 | 00:00:00 | | 2008-07-11 | 9,704,100 | 2.53 | 2.62 | 2.48 | 2.56 | 00:00:00 | | 2008-07-14 | 7,211,400 | 2.58 | 2.69 | 2.51 | 2.58 | 00:00:00 | | 2008-07-15 | 11,761,000 | 2.58 | 2.60 | 2.40 | 2.43 | 00:00:00 | | 2008-07-16 | 12,914,800 | 2.43 | 2.52 | 2.36 | 2.39 | 00:00:00 | | 2008-07-17 | 9,331,400 | 2.43 | 2.51 | 2.33 | 2.35 | 00:00:00 | | 2008-07-18 | 11,427,500 | 2.31 | 2.52 | 2.31 | 2.46 | 00:00:00 | | 2008-07-21 | 9,102,400 | 2.48 | 2.53 | 2.39 | 2.49 | 00:00:00 | | 2008-07-22 | 8,104,600 | 2.52 | 2.53 | 2.43 | 2.47 | 00:00:00 | | 2008-07-23 | 8,314,300 | 2.50 | 2.51 | 2.40 | 2.41 | 00:00:00 | | 2008-07-24 | 8,576,600 | 2.42 | 2.48 | 2.35 | 2.40 | 00:00:00 | | 2008-07-25 | 8,628,700 | 2.40 | 2.53 | 2.38 | 2.53 | 00:00:00 | | 2008-07-28 | 5,892,600 | 2.47 | 2.53 | 2.47 | 2.49 | 00:00:00 | | 2008-07-29 | 6,885,400 | 2.48 | 2.55 | 2.46 | 2.50 | 00:00:00 | | 2008-07-30 | 7,162,200 | 2.44 | 2.64 | 2.44 | 2.63 | 00:00:00 | | 2008-07-31 | 21,839,000 | 2.69 | 2.97 | 2.63 | 2.89 | 00:00:00 | | 2008-08-01 | 9,844,800 | 2.85 | 2.88 | 2.67 | 2.69 | 00:00:00 | | 2008-08-04 | 12,541,100 | 2.65 | 2.86 | 2.52 | 2.58 | 00:00:00 | | 2008-08-05 | 16,614,100 | 2.52 | 2.62 | 2.35 | 2.36 | 00:00:00 | | 2008-08-06 | 9,557,900 | 2.43 | 2.55 | 2.42 | 2.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
