|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,851,200 | 13.32 | 13.43 | 12.60 | 12.99 | 00:00:00 | | 2009-07-22 | 1,970,900 | 12.76 | 13.35 | 12.60 | 13.09 | 00:00:00 | | 2009-07-23 | 1,794,400 | 13.11 | 13.70 | 13.05 | 13.51 | 00:00:00 | | 2009-07-24 | 1,279,200 | 13.50 | 13.85 | 13.26 | 13.77 | 00:00:00 | | 2009-07-27 | 1,582,100 | 14.00 | 14.06 | 13.71 | 13.88 | 00:00:00 | | 2009-07-28 | 2,257,900 | 13.65 | 13.69 | 12.58 | 13.31 | 00:00:00 | | 2009-07-29 | 2,282,000 | 13.01 | 13.10 | 12.10 | 12.37 | 00:00:00 | | 2009-07-30 | 2,092,600 | 12.54 | 13.21 | 12.51 | 13.15 | 00:00:00 | | 2009-07-31 | 2,699,900 | 13.11 | 14.24 | 12.95 | 14.20 | 00:00:00 | | 2009-08-03 | 3,270,100 | 14.53 | 15.23 | 14.43 | 15.19 | 00:00:00 | | 2009-08-04 | 2,607,900 | 15.02 | 15.80 | 14.85 | 15.60 | 00:00:00 | | 2009-08-05 | 3,060,800 | 15.70 | 16.23 | 15.40 | 16.01 | 00:00:00 | | 2009-08-06 | 3,045,300 | 16.39 | 16.44 | 15.37 | 16.07 | 00:00:00 | | 2009-08-07 | 3,026,600 | 16.02 | 16.68 | 15.76 | 16.41 | 00:00:00 | | 2009-08-10 | 2,191,900 | 16.24 | 16.25 | 15.17 | 15.35 | 00:00:00 | | 2009-08-11 | 2,300,900 | 15.48 | 15.51 | 14.57 | 14.69 | 00:00:00 | | 2009-08-12 | 2,080,700 | 14.57 | 15.36 | 14.40 | 15.14 | 00:00:00 | | 2009-08-13 | 1,552,200 | 15.70 | 15.77 | 15.40 | 15.63 | 00:00:00 | | 2009-08-14 | 2,033,700 | 15.56 | 15.56 | 14.77 | 14.99 | 00:00:00 | | 2009-08-17 | 2,804,300 | 14.39 | 14.47 | 13.63 | 13.72 | 00:00:00 | | 2009-08-18 | 1,068,800 | 13.80 | 14.20 | 13.80 | 14.07 | 00:00:00 | | 2009-08-19 | 1,748,300 | 13.80 | 14.57 | 13.63 | 14.30 | 00:00:00 | | 2009-08-20 | 1,159,800 | 14.46 | 14.51 | 14.09 | 14.37 | 00:00:00 | | 2009-08-21 | 1,730,500 | 14.79 | 15.22 | 14.60 | 14.82 | 00:00:00 | | 2009-08-24 | 1,998,700 | 15.12 | 15.36 | 15.01 | 15.14 | 00:00:00 | | 2009-08-25 | 1,622,200 | 15.28 | 15.50 | 15.03 | 15.14 | 00:00:00 | | 2009-08-26 | 1,260,900 | 15.16 | 15.25 | 14.70 | 14.91 | 00:00:00 | | 2009-08-27 | 2,085,600 | 14.81 | 15.19 | 14.24 | 15.00 | 00:00:00 | | 2009-08-28 | 1,975,100 | 15.30 | 15.78 | 15.20 | 15.55 | 00:00:00 | | 2009-08-31 | 2,976,700 | 15.29 | 15.35 | 14.74 | 15.14 | 00:00:00 | | 2009-09-01 | 2,156,600 | 15.06 | 15.50 | 14.57 | 14.82 | 00:00:00 | | 2009-09-02 | 4,577,900 | 14.75 | 15.75 | 14.70 | 15.48 | 00:00:00 | | 2009-09-03 | 8,856,000 | 15.75 | 17.35 | 15.67 | 17.08 | 00:00:00 | | 2009-09-04 | 3,394,100 | 17.15 | 17.33 | 16.41 | 17.17 | 00:00:00 | | 2009-09-08 | 8,189,800 | 17.97 | 19.98 | 17.97 | 18.97 | 00:00:00 | | 2009-09-09 | 3,972,000 | 19.18 | 19.58 | 18.20 | 18.49 | 00:00:00 | | 2009-09-10 | 4,647,400 | 18.49 | 20.42 | 18.40 | 20.30 | 00:00:00 | | 2009-09-11 | 5,144,500 | 20.85 | 21.85 | 20.37 | 20.97 | 00:00:00 | | 2009-09-14 | 4,781,100 | 20.03 | 20.45 | 19.28 | 19.73 | 00:00:00 | | 2009-09-15 | 3,657,100 | 19.64 | 21.00 | 19.45 | 20.72 | 00:00:00 | | 2009-09-16 | 3,637,400 | 21.53 | 21.96 | 21.26 | 21.56 | 00:00:00 | | 2009-09-17 | 4,560,000 | 21.49 | 21.57 | 19.89 | 20.37 | 00:00:00 | | 2009-09-18 | 5,462,100 | 20.50 | 20.65 | 19.35 | 19.83 | 00:00:00 | | 2009-09-21 | 4,198,900 | 19.43 | 19.93 | 18.62 | 19.86 | 00:00:00 | | 2009-09-22 | 2,371,800 | 20.70 | 21.09 | 20.48 | 20.78 | 00:00:00 | | 2009-09-23 | 3,031,200 | 20.76 | 20.76 | 19.46 | 19.49 | 00:00:00 | | 2009-09-24 | 3,883,100 | 19.85 | 19.85 | 18.45 | 18.84 | 00:00:00 | | 2009-09-25 | 3,022,000 | 18.41 | 18.85 | 17.91 | 18.43 | 00:00:00 | | 2009-09-28 | 2,666,500 | 18.40 | 19.44 | 18.28 | 18.62 | 00:00:00 | | 2009-09-29 | 2,287,100 | 18.60 | 19.47 | 18.44 | 19.25 | 00:00:00 | | 2009-09-30 | 6,324,700 | 19.53 | 20.60 | 18.81 | 20.50 | 00:00:00 | | 2009-10-01 | 4,759,200 | 20.32 | 20.41 | 18.69 | 18.91 | 00:00:00 | | 2009-10-02 | 3,621,200 | 18.45 | 19.48 | 18.06 | 18.55 | 00:00:00 | | 2009-10-05 | 4,505,200 | 18.89 | 20.41 | 18.70 | 20.19 | 00:00:00 | | 2009-10-06 | 6,435,500 | 21.30 | 22.37 | 21.00 | 21.66 | 00:00:00 | | 2009-10-07 | 5,470,800 | 21.66 | 22.73 | 21.66 | 22.37 | 00:00:00 | | 2009-10-08 | 4,643,200 | 22.99 | 23.50 | 22.31 | 23.04 | 00:00:00 | | 2009-10-09 | 3,387,000 | 22.88 | 23.22 | 22.43 | 23.22 | 00:00:00 | | 2009-10-12 | 2,875,600 | 23.68 | 24.05 | 23.03 | 23.31 | 00:00:00 | | 2009-10-13 | 3,227,300 | 23.57 | 24.14 | 23.04 | 23.85 | 00:00:00 | | 2009-10-14 | 2,548,100 | 24.16 | 24.41 | 23.70 | 24.29 | 00:00:00 | | 2009-10-15 | 3,059,500 | 23.92 | 24.16 | 23.50 | 23.78 | 00:00:00 | | 2009-10-16 | 3,161,700 | 23.21 | 24.22 | 23.21 | 23.48 | 00:00:00 | | 2009-10-19 | 2,501,500 | 23.73 | 24.34 | 23.17 | 24.19 | 00:00:00 | | 2009-10-20 | 3,266,100 | 24.17 | 24.42 | 23.11 | 23.89 | 00:00:00 | | 2009-10-21 | 4,050,300 | 23.74 | 24.86 | 23.43 | 23.71 | 00:00:00 | | 2009-10-22 | 2,690,300 | 23.79 | 23.84 | 22.81 | 23.43 | 00:00:00 | | 2009-10-23 | 2,414,500 | 23.72 | 24.10 | 23.00 | 23.15 | 00:00:00 | | 2009-10-26 | 3,364,800 | 23.44 | 23.92 | 22.01 | 22.30 | 00:00:00 | | 2009-10-27 | 3,686,700 | 22.20 | 22.35 | 21.41 | 21.99 | 00:00:00 | | 2009-10-28 | 6,017,800 | 21.58 | 21.91 | 19.85 | 20.13 | 00:00:00 | | 2009-10-29 | 4,030,200 | 20.52 | 22.19 | 20.52 | 21.94 | 00:00:00 | | 2009-10-30 | 6,282,600 | 21.76 | 21.76 | 19.22 | 20.08 | 00:00:00 | | 2009-11-02 | 4,438,800 | 20.75 | 21.52 | 19.65 | 20.43 | 00:00:00 | | 2009-11-03 | 4,357,800 | 20.01 | 22.30 | 19.72 | 22.20 | 00:00:00 | | 2009-11-04 | 4,902,300 | 22.79 | 23.21 | 21.86 | 22.07 | 00:00:00 | | 2009-11-05 | 3,594,700 | 22.06 | 22.79 | 21.61 | 22.55 | 00:00:00 | | 2009-11-06 | 3,740,800 | 22.40 | 23.40 | 22.09 | 22.20 | 00:00:00 | | 2009-11-09 | 4,644,400 | 22.99 | 23.35 | 22.01 | 22.09 | 00:00:00 | | 2009-11-10 | 3,979,200 | 22.05 | 22.25 | 21.04 | 21.61 | 00:00:00 | | 2009-11-11 | 3,821,700 | 22.21 | 22.47 | 21.59 | 22.20 | 00:00:00 | | 2009-11-12 | 3,287,600 | 22.04 | 22.20 | 20.78 | 20.94 | 00:00:00 | | 2009-11-13 | 2,855,700 | 20.97 | 21.69 | 20.64 | 21.42 | 00:00:00 | | 2009-11-16 | 4,389,600 | 21.84 | 22.85 | 21.71 | 22.46 | 00:00:00 | | 2009-11-17 | 2,762,700 | 22.06 | 22.60 | 21.76 | 22.59 | 00:00:00 | | 2009-11-18 | 4,116,400 | 22.84 | 23.44 | 22.42 | 23.09 | 00:00:00 | | 2009-11-19 | 3,002,600 | 22.78 | 22.91 | 21.77 | 22.72 | 00:00:00 | | 2009-11-20 | 3,164,000 | 22.34 | 22.54 | 21.81 | 22.35 | 00:00:00 | | 2009-11-23 | 3,583,200 | 23.10 | 23.73 | 22.76 | 23.17 | 00:00:00 | | 2009-11-24 | 2,796,600 | 23.44 | 23.49 | 22.60 | 22.97 | 00:00:00 | | 2009-11-25 | 2,650,000 | 23.49 | 23.90 | 23.15 | 23.83 | 00:00:00 | | 2009-11-27 | 2,149,400 | 22.05 | 23.43 | 22.00 | 22.63 | 00:00:00 | | 2009-11-30 | 3,116,200 | 22.39 | 23.15 | 22.20 | 22.81 | 00:00:00 | | 2009-12-01 | 4,810,800 | 23.30 | 23.85 | 23.14 | 23.29 | 00:00:00 | | 2009-12-02 | 5,057,300 | 23.67 | 23.69 | 22.85 | 23.29 | 00:00:00 | | 2009-12-03 | 3,442,100 | 23.07 | 23.55 | 22.70 | 22.74 | 00:00:00 | | 2009-12-04 | 5,825,400 | 22.29 | 22.86 | 20.92 | 21.44 | 00:00:00 | | 2009-12-07 | 4,561,100 | 20.92 | 21.38 | 20.34 | 20.82 | 00:00:00 | | 2009-12-08 | 3,712,900 | 20.53 | 20.60 | 19.69 | 19.78 | 00:00:00 | | 2009-12-09 | 4,439,500 | 19.95 | 20.45 | 19.43 | 19.92 | 00:00:00 | | 2009-12-10 | 3,002,100 | 19.98 | 20.25 | 19.54 | 19.76 | 00:00:00 | | 2009-12-11 | 3,122,200 | 19.91 | 20.15 | 19.27 | 19.30 | 00:00:00 | | 2009-12-14 | 2,124,600 | 19.53 | 19.86 | 19.17 | 19.83 | 00:00:00 | | 2009-12-15 | 2,103,300 | 19.70 | 20.12 | 19.52 | 19.59 | 00:00:00 | | 2009-12-16 | 3,056,300 | 19.94 | 20.20 | 19.63 | 19.69 | 00:00:00 | | 2009-12-17 | 3,923,100 | 19.48 | 19.57 | 18.32 | 18.38 | 00:00:00 | | 2009-12-18 | 5,279,800 | 18.63 | 19.15 | 18.33 | 19.00 | 00:00:00 | | 2009-12-21 | 3,671,700 | 19.17 | 19.19 | 17.64 | 17.98 | 00:00:00 | | 2009-12-22 | 2,473,700 | 17.94 | 18.20 | 17.65 | 17.96 | 00:00:00 | | 2009-12-23 | 1,953,500 | 18.21 | 18.50 | 18.04 | 18.33 | 00:00:00 | | 2009-12-24 | 1,063,900 | 18.53 | 18.72 | 18.43 | 18.58 | 00:00:00 | | 2009-12-28 | 1,678,000 | 18.84 | 18.92 | 18.25 | 18.39 | 00:00:00 | | 2009-12-29 | 1,935,800 | 18.37 | 18.63 | 18.12 | 18.29 | 00:00:00 | | 2009-12-30 | 1,455,400 | 18.07 | 18.44 | 18.05 | 18.17 | 00:00:00 | | 2009-12-31 | 1,055,300 | 18.33 | 18.48 | 18.05 | 18.06 | 00:00:00 | | 2010-01-04 | 3,687,500 | 18.63 | 19.22 | 18.59 | 18.74 | 00:00:00 | | 2010-01-05 | 2,431,100 | 19.09 | 19.34 | 18.70 | 19.05 | 00:00:00 | | 2010-01-06 | 2,568,000 | 19.27 | 19.97 | 19.16 | 19.64 | 00:00:00 | | 2010-01-07 | 2,036,100 | 19.63 | 19.68 | 19.37 | 19.52 | 00:00:00 | | 2010-01-08 | 2,512,100 | 19.77 | 19.87 | 19.25 | 19.79 | 00:00:00 | | 2010-01-11 | 2,312,300 | 20.20 | 20.39 | 19.60 | 19.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
