TR4DER - COEUR D ALENE CP [CDE] Historical Prices

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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	2,312,300	20.20	20.39	19.60	19.70	00:00:00
2010-01-12	2,426,900	19.55	19.73	18.58	18.69	00:00:00
2010-01-13	1,893,400	18.77	19.07	18.05	19.02	00:00:00
2010-01-14	1,320,400	18.97	19.01	18.41	18.77	00:00:00
2010-01-15	2,354,700	18.53	18.68	18.01	18.40	00:00:00
2010-01-19	1,744,500	18.45	18.65	18.23	18.61	00:00:00
2010-01-20	4,200,700	18.20	18.37	17.05	17.11	00:00:00
2010-01-21	4,146,000	17.08	17.25	16.03	16.08	00:00:00
2010-01-22	4,097,300	16.03	16.71	15.60	16.18	00:00:00
2010-01-25	2,834,400	16.36	16.37	15.51	15.69	00:00:00
2010-01-26	2,282,500	15.44	15.93	15.10	15.31	00:00:00
2010-01-27	2,494,200	15.31	15.63	14.75	15.22	00:00:00
2010-01-28	2,913,800	15.44	15.46	14.35	14.76	00:00:00
2010-01-29	2,944,100	14.74	15.08	13.96	14.02	00:00:00
2010-02-01	2,731,900	14.29	15.30	14.27	15.17	00:00:00
2010-02-02	2,317,300	15.47	15.51	14.95	15.10	00:00:00
2010-02-03	3,173,700	15.09	15.72	15.09	15.24	00:00:00
2010-02-04	4,746,700	15.03	15.06	13.86	13.99	00:00:00
2010-02-05	4,775,000	13.97	14.85	13.52	14.82	00:00:00
2010-02-08	4,422,500	14.82	14.93	13.52	13.55	00:00:00
2010-02-09	3,941,800	13.93	14.37	13.79	14.10	00:00:00
2010-02-10	3,430,600	14.10	14.10	13.41	13.73	00:00:00
2010-02-11	3,152,200	13.73	14.60	13.61	14.54	00:00:00
2010-02-12	2,852,600	14.14	14.56	13.94	14.47	00:00:00
2010-02-16	3,683,200	15.04	15.20	14.79	15.09	00:00:00
2010-02-17	2,862,400	15.16	15.21	14.35	14.60	00:00:00
2010-02-18	2,861,900	14.54	15.08	14.54	14.76	00:00:00
2010-02-19	2,761,700	14.51	15.01	14.35	14.81	00:00:00
2010-02-22	1,981,000	14.85	14.93	14.50	14.62	00:00:00
2010-02-23	3,499,700	14.55	14.70	13.68	13.95	00:00:00
2010-02-24	2,987,400	13.92	14.32	13.84	14.01	00:00:00
2010-02-25	3,626,100	13.80	14.69	13.50	14.53	00:00:00
2010-02-26	3,980,900	14.65	14.80	14.19	14.65	00:00:00
2010-03-01	2,598,000	14.83	14.84	14.37	14.72	00:00:00
2010-03-02	3,169,500	14.92	15.63	14.73	15.40	00:00:00
2010-03-03	3,070,100	15.68	15.86	15.29	15.36	00:00:00
2010-03-04	2,208,200	15.33	15.46	14.82	15.00	00:00:00
2010-03-05	2,456,100	15.12	15.75	15.10	15.71	00:00:00
2010-03-08	2,044,100	15.85	16.05	15.59	15.87	00:00:00
2010-03-09	2,057,400	15.66	16.11	15.43	15.86	00:00:00
2010-03-10	4,081,400	15.83	16.43	15.81	16.26	00:00:00
2010-03-11	3,099,400	16.48	16.88	16.00	16.85	00:00:00
2010-03-12	2,307,300	16.94	17.00	16.27	16.42	00:00:00
2010-03-15	1,760,500	16.35	16.40	16.03	16.27	00:00:00
2010-03-16	2,427,900	16.67	16.84	16.40	16.77	00:00:00
2010-03-17	3,149,000	16.81	16.98	16.50	16.51	00:00:00
2010-03-18	3,063,900	16.62	16.69	15.89	15.93	00:00:00
2010-03-19	5,470,500	15.88	15.96	15.37	15.61	00:00:00
2010-03-22	3,000,800	15.32	15.59	15.04	15.54	00:00:00
2010-03-23	2,784,700	15.26	15.90	15.07	15.76	00:00:00
2010-03-24	3,586,400	15.41	15.49	14.90	14.90	00:00:00
2010-03-25	3,276,000	15.07	15.15	14.30	14.32	00:00:00
2010-03-26	3,397,400	14.49	14.80	14.21	14.55	00:00:00
2010-03-29	2,137,100	14.82	14.91	14.55	14.65	00:00:00
2010-03-30	2,060,600	14.67	14.81	14.15	14.37	00:00:00
2010-03-31	3,225,100	14.57	15.21	14.47	14.98	00:00:00
2010-04-01	3,859,000	15.30	15.99	15.28	15.97	00:00:00
2010-04-05	3,287,400	16.26	16.26	15.87	15.94	00:00:00
2010-04-06	2,394,300	15.84	15.99	15.67	15.70	00:00:00
2010-04-07	3,594,100	15.77	16.25	15.77	16.09	00:00:00
2010-04-08	5,592,700	16.27	17.26	15.82	17.14	00:00:00
2010-04-09	4,014,700	17.26	17.59	17.00	17.44	00:00:00
2010-04-12	3,395,700	17.57	17.72	16.92	17.07	00:00:00
2010-04-13	2,763,600	17.08	17.08	16.25	16.73	00:00:00
2010-04-14	2,736,100	17.03	17.14	16.51	17.07	00:00:00
2010-04-15	1,785,900	17.04	17.18	16.83	16.92	00:00:00
2010-04-16	3,498,100	16.51	16.73	16.02	16.30	00:00:00
2010-04-19	1,811,700	16.05	16.29	15.75	16.18	00:00:00
2010-04-20	1,453,700	16.45	16.62	16.24	16.31	00:00:00
2010-04-21	1,917,500	16.33	16.64	16.04	16.61	00:00:00
2010-04-22	2,066,900	16.32	16.51	16.05	16.38	00:00:00
2010-04-23	2,699,300	16.34	17.00	16.11	16.98	00:00:00
2010-04-26	1,718,400	16.93	17.14	16.67	16.72	00:00:00
2010-04-27	4,004,000	16.57	17.29	16.50	17.09	00:00:00
2010-04-28	3,019,700	17.13	17.49	16.83	17.27	00:00:00
2010-04-29	2,712,000	17.40	17.95	17.33	17.82	00:00:00
2010-04-30	3,478,700	18.07	18.38	17.87	17.92	00:00:00
2010-05-03	2,527,000	18.07	18.29	17.50	17.83	00:00:00
2010-05-04	5,177,700	17.76	17.76	16.48	16.87	00:00:00
2010-05-05	4,297,000	16.42	17.35	16.08	16.91	00:00:00
2010-05-06	4,343,800	16.68	17.14	15.70	16.68	00:00:00
2010-05-07	3,773,300	16.80	17.04	15.83	16.36	00:00:00
2010-05-10	2,952,500	16.78	17.23	16.56	17.04	00:00:00
2010-05-11	5,944,300	17.36	18.46	17.35	18.23	00:00:00
2010-05-12	5,035,300	18.60	19.14	18.45	18.65	00:00:00
2010-05-13	2,394,300	18.37	19.04	18.14	18.30	00:00:00
2010-05-14	3,322,700	18.51	18.70	17.50	18.12	00:00:00
2010-05-17	2,957,200	18.20	18.24	17.05	17.35	00:00:00
2010-05-18	2,663,000	17.04	17.58	16.84	17.10	00:00:00
2010-05-19	4,956,000	16.62	16.82	15.42	15.95	00:00:00
2010-05-20	6,037,700	15.49	15.49	14.30	14.48	00:00:00
2010-05-21	4,585,600	14.32	14.97	14.07	14.76	00:00:00
2010-05-24	2,673,000	15.09	15.24	14.65	14.65	00:00:00
2010-05-25	3,235,800	14.24	14.93	14.12	14.92	00:00:00
2010-05-26	2,763,400	15.32	15.63	14.84	14.93	00:00:00
2010-05-27	2,198,400	15.30	15.54	15.15	15.48	00:00:00
2010-05-28	2,521,200	15.37	15.53	14.94	15.10	00:00:00
2010-06-01	2,253,600	15.03	15.53	14.56	14.57	00:00:00
2010-06-02	2,531,700	14.55	15.15	14.35	15.15	00:00:00
2010-06-03	1,871,500	15.20	15.20	14.51	14.89	00:00:00
2010-06-04	2,209,000	14.64	14.66	14.14	14.21	00:00:00
2010-06-07	3,442,000	14.21	14.79	13.96	14.31	00:00:00
2010-06-08	3,405,900	14.55	15.05	14.38	14.72	00:00:00
2010-06-09	2,880,100	14.71	14.97	14.14	14.26	00:00:00
2010-06-10	2,778,800	14.32	14.61	14.01	14.27	00:00:00
2010-06-11	2,357,300	14.40	14.71	14.29	14.69	00:00:00
2010-06-14	1,530,000	14.91	15.00	14.39	14.45	00:00:00
2010-06-15	1,960,600	14.58	15.14	14.52	15.10	00:00:00
2010-06-16	1,844,700	14.99	15.41	14.95	15.12	00:00:00
2010-06-17	3,011,000	15.34	15.85	15.28	15.70	00:00:00
2010-06-18	5,129,300	15.97	16.95	15.86	16.80	00:00:00
2010-06-21	2,603,800	17.11	17.25	16.12	16.25	00:00:00
2010-06-22	1,694,300	16.24	16.58	15.96	15.97	00:00:00
2010-06-23	1,881,800	16.09	16.26	15.65	16.12	00:00:00
2010-06-24	1,932,500	15.92	16.55	15.81	15.98	00:00:00
2010-06-25	2,588,900	16.32	16.89	16.20	16.85	00:00:00
2010-06-28	2,329,300	16.74	17.24	16.30	16.41	00:00:00
2010-06-29	2,336,400	16.00	16.18	15.59	15.74	00:00:00
2010-06-30	2,206,500	15.80	16.27	15.69	15.78	00:00:00
2010-07-01	4,003,200	15.64	16.12	14.57	14.97	00:00:00
2010-07-02	1,684,300	15.14	15.18	14.63	14.83	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>