|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 1,684,300 | 15.14 | 15.18 | 14.63 | 14.83 | 00:00:00 | | 2010-07-06 | 2,155,200 | 14.96 | 15.12 | 14.19 | 14.36 | 00:00:00 | | 2010-07-07 | 1,647,900 | 14.33 | 14.94 | 14.29 | 14.93 | 00:00:00 | | 2010-07-08 | 1,588,500 | 15.09 | 15.09 | 14.52 | 15.05 | 00:00:00 | | 2010-07-09 | 1,376,800 | 15.21 | 15.74 | 15.09 | 15.66 | 00:00:00 | | 2010-07-12 | 1,398,000 | 15.63 | 15.67 | 15.00 | 15.17 | 00:00:00 | | 2010-07-13 | 1,584,200 | 15.61 | 15.61 | 15.18 | 15.29 | 00:00:00 | | 2010-07-14 | 1,331,600 | 15.16 | 15.51 | 14.95 | 15.15 | 00:00:00 | | 2010-07-15 | 1,224,400 | 15.35 | 15.37 | 14.80 | 15.04 | 00:00:00 | | 2010-07-16 | 1,819,800 | 14.80 | 14.85 | 14.30 | 14.39 | 00:00:00 | | 2010-07-19 | 1,674,000 | 14.26 | 14.50 | 14.02 | 14.29 | 00:00:00 | | 2010-07-20 | 1,604,400 | 14.11 | 14.81 | 14.11 | 14.74 | 00:00:00 | | 2010-07-21 | 1,345,000 | 14.86 | 15.06 | 14.32 | 14.44 | 00:00:00 | | 2010-07-22 | 1,442,400 | 14.68 | 15.10 | 14.57 | 14.99 | 00:00:00 | | 2010-07-23 | 2,564,400 | 15.24 | 15.52 | 14.94 | 15.47 | 00:00:00 | | 2010-07-26 | 2,128,400 | 15.51 | 15.55 | 15.24 | 15.42 | 00:00:00 | | 2010-07-27 | 2,448,200 | 15.46 | 15.55 | 14.71 | 14.83 | 00:00:00 | | 2010-07-28 | 1,647,300 | 14.79 | 15.20 | 14.78 | 14.97 | 00:00:00 | | 2010-07-29 | 1,598,600 | 15.08 | 15.28 | 14.80 | 15.09 | 00:00:00 | | 2010-07-30 | 1,788,300 | 15.20 | 15.39 | 14.97 | 15.23 | 00:00:00 | | 2010-08-02 | 1,559,600 | 15.52 | 15.69 | 15.06 | 15.30 | 00:00:00 | | 2010-08-03 | 1,500,700 | 15.26 | 15.69 | 15.20 | 15.44 | 00:00:00 | | 2010-08-04 | 2,431,600 | 15.63 | 16.25 | 15.60 | 16.10 | 00:00:00 | | 2010-08-05 | 944,800 | 16.07 | 16.25 | 15.87 | 16.08 | 00:00:00 | | 2010-08-06 | 1,568,800 | 16.12 | 16.62 | 16.11 | 16.32 | 00:00:00 | | 2010-08-09 | 1,254,000 | 16.26 | 16.30 | 15.87 | 16.23 | 00:00:00 | | 2010-08-10 | 2,665,600 | 15.92 | 16.04 | 15.32 | 15.76 | 00:00:00 | | 2010-08-11 | 2,317,200 | 15.38 | 15.51 | 14.97 | 15.06 | 00:00:00 | | 2010-08-12 | 2,253,800 | 15.06 | 15.10 | 14.76 | 15.07 | 00:00:00 | | 2010-08-13 | 1,671,300 | 15.02 | 15.02 | 14.54 | 14.54 | 00:00:00 | | 2010-08-16 | 1,335,800 | 14.69 | 15.11 | 14.60 | 14.92 | 00:00:00 | | 2010-08-17 | 1,373,300 | 15.14 | 15.37 | 14.98 | 15.32 | 00:00:00 | | 2010-08-18 | 2,406,400 | 15.23 | 15.67 | 14.98 | 15.66 | 00:00:00 | | 2010-08-19 | 4,190,100 | 15.64 | 16.57 | 15.54 | 16.32 | 00:00:00 | | 2010-08-20 | 2,302,500 | 16.18 | 16.41 | 15.87 | 16.41 | 00:00:00 | | 2010-08-23 | 1,749,800 | 16.26 | 16.26 | 15.64 | 15.70 | 00:00:00 | | 2010-08-24 | 2,336,100 | 15.38 | 15.99 | 15.27 | 15.68 | 00:00:00 | | 2010-08-25 | 2,578,200 | 15.74 | 16.40 | 15.74 | 16.32 | 00:00:00 | | 2010-08-26 | 1,975,500 | 16.38 | 16.86 | 16.33 | 16.42 | 00:00:00 | | 2010-08-27 | 2,823,600 | 16.62 | 17.26 | 16.30 | 17.22 | 00:00:00 | | 2010-08-30 | 1,835,100 | 17.14 | 17.44 | 17.09 | 17.19 | 00:00:00 | | 2010-08-31 | 2,518,000 | 17.32 | 17.80 | 17.02 | 17.12 | 00:00:00 | | 2010-09-01 | 1,800,500 | 17.53 | 17.53 | 17.01 | 17.23 | 00:00:00 | | 2010-09-02 | 1,329,600 | 17.31 | 17.53 | 17.08 | 17.30 | 00:00:00 | | 2010-09-03 | 1,622,700 | 17.23 | 17.68 | 17.03 | 17.68 | 00:00:00 | | 2010-09-07 | 2,571,400 | 17.73 | 18.16 | 17.58 | 17.91 | 00:00:00 | | 2010-09-08 | 1,727,200 | 17.91 | 18.20 | 17.75 | 17.81 | 00:00:00 | | 2010-09-09 | 1,939,200 | 18.03 | 18.10 | 17.56 | 17.74 | 00:00:00 | | 2010-09-10 | 1,065,800 | 17.67 | 18.02 | 17.57 | 17.83 | 00:00:00 | | 2010-09-13 | 1,607,800 | 18.01 | 18.20 | 17.68 | 17.74 | 00:00:00 | | 2010-09-14 | 2,699,300 | 17.97 | 18.97 | 17.90 | 18.47 | 00:00:00 | | 2010-09-15 | 1,280,500 | 18.42 | 18.70 | 18.25 | 18.58 | 00:00:00 | | 2010-09-16 | 2,406,400 | 18.74 | 19.18 | 18.60 | 19.06 | 00:00:00 | | 2010-09-17 | 3,238,900 | 19.25 | 19.27 | 18.66 | 18.67 | 00:00:00 | | 2010-09-20 | 1,942,100 | 18.80 | 19.37 | 18.75 | 19.14 | 00:00:00 | | 2010-09-21 | 2,265,000 | 19.04 | 19.42 | 18.74 | 19.28 | 00:00:00 | | 2010-09-22 | 2,233,500 | 19.46 | 19.86 | 19.13 | 19.47 | 00:00:00 | | 2010-09-23 | 1,653,400 | 19.29 | 19.64 | 19.11 | 19.15 | 00:00:00 | | 2010-09-24 | 1,924,200 | 19.59 | 19.69 | 19.28 | 19.61 | 00:00:00 | | 2010-09-27 | 1,170,100 | 19.60 | 19.70 | 19.27 | 19.42 | 00:00:00 | | 2010-09-28 | 2,675,300 | 19.34 | 19.98 | 18.67 | 19.93 | 00:00:00 | | 2010-09-29 | 1,564,700 | 19.99 | 20.14 | 19.75 | 19.94 | 00:00:00 | | 2010-09-30 | 3,012,500 | 20.11 | 20.17 | 19.08 | 19.92 | 00:00:00 | | 2010-10-01 | 1,714,000 | 20.11 | 20.43 | 19.83 | 20.09 | 00:00:00 | | 2010-10-04 | 2,280,500 | 19.97 | 19.97 | 19.11 | 19.25 | 00:00:00 | | 2010-10-05 | 2,581,600 | 19.65 | 20.18 | 19.56 | 20.08 | 00:00:00 | | 2010-10-06 | 2,652,900 | 20.13 | 20.58 | 19.86 | 20.17 | 00:00:00 | | 2010-10-07 | 2,781,000 | 20.47 | 20.47 | 19.24 | 19.50 | 00:00:00 | | 2010-10-08 | 1,527,200 | 19.40 | 20.17 | 19.40 | 19.85 | 00:00:00 | | 2010-10-11 | 1,478,700 | 19.85 | 19.98 | 19.50 | 19.85 | 00:00:00 | | 2010-10-12 | 1,967,100 | 19.61 | 19.85 | 19.22 | 19.75 | 00:00:00 | | 2010-10-13 | 2,158,600 | 19.95 | 20.79 | 19.85 | 20.61 | 00:00:00 | | 2010-10-14 | 2,288,700 | 20.66 | 21.04 | 20.51 | 20.81 | 00:00:00 | | 2010-10-15 | 3,249,800 | 20.72 | 20.83 | 19.70 | 19.97 | 00:00:00 | | 2010-10-18 | 1,990,000 | 19.80 | 20.50 | 19.62 | 20.40 | 00:00:00 | | 2010-10-19 | 4,018,800 | 19.82 | 19.90 | 19.21 | 19.34 | 00:00:00 | | 2010-10-20 | 1,796,200 | 19.48 | 20.16 | 19.41 | 20.02 | 00:00:00 | | 2010-10-21 | 1,988,400 | 20.06 | 20.25 | 19.18 | 19.52 | 00:00:00 | | 2010-10-22 | 1,185,600 | 19.53 | 19.81 | 19.21 | 19.70 | 00:00:00 | | 2010-10-25 | 1,724,100 | 20.13 | 20.50 | 19.99 | 20.08 | 00:00:00 | | 2010-10-26 | 2,005,400 | 19.92 | 20.63 | 19.77 | 20.33 | 00:00:00 | | 2010-10-27 | 2,036,100 | 20.12 | 20.12 | 19.28 | 19.94 | 00:00:00 | | 2010-10-28 | 1,847,500 | 20.17 | 20.30 | 19.71 | 20.08 | 00:00:00 | | 2010-10-29 | 1,876,500 | 20.06 | 20.69 | 19.89 | 20.61 | 00:00:00 | | 2010-11-01 | 1,963,300 | 20.89 | 21.14 | 20.27 | 20.52 | 00:00:00 | | 2010-11-02 | 1,435,400 | 20.61 | 21.00 | 20.55 | 20.99 | 00:00:00 | | 2010-11-03 | 3,023,800 | 20.95 | 21.25 | 20.12 | 21.01 | 00:00:00 | | 2010-11-04 | 4,133,200 | 21.61 | 22.53 | 21.48 | 22.22 | 00:00:00 | | 2010-11-05 | 4,149,800 | 22.29 | 23.65 | 22.23 | 23.48 | 00:00:00 | | 2010-11-08 | 3,303,100 | 23.59 | 24.80 | 23.22 | 24.71 | 00:00:00 | | 2010-11-09 | 8,089,500 | 25.16 | 26.30 | 22.76 | 23.24 | 00:00:00 | | 2010-11-10 | 3,752,100 | 23.61 | 24.24 | 22.36 | 24.24 | 00:00:00 | | 2010-11-11 | 2,525,900 | 24.06 | 24.66 | 23.45 | 24.61 | 00:00:00 | | 2010-11-12 | 3,386,700 | 23.96 | 23.99 | 22.56 | 22.96 | 00:00:00 | | 2010-11-15 | 2,373,400 | 23.03 | 23.60 | 22.77 | 22.82 | 00:00:00 | | 2010-11-16 | 3,590,800 | 22.57 | 22.58 | 21.31 | 21.58 | 00:00:00 | | 2010-11-17 | 2,169,500 | 21.75 | 22.41 | 21.67 | 22.20 | 00:00:00 | | 2010-11-18 | 2,080,800 | 22.94 | 23.64 | 22.77 | 23.23 | 00:00:00 | | 2010-11-19 | 1,984,000 | 23.10 | 23.69 | 22.58 | 23.52 | 00:00:00 | | 2010-11-22 | 2,196,000 | 23.49 | 24.37 | 23.15 | 24.37 | 00:00:00 | | 2010-11-23 | 2,538,100 | 23.98 | 24.03 | 23.50 | 23.87 | 00:00:00 | | 2010-11-24 | 1,465,400 | 23.89 | 24.05 | 23.58 | 23.88 | 00:00:00 | | 2010-11-26 | 697,400 | 23.25 | 23.77 | 23.21 | 23.35 | 00:00:00 | | 2010-11-29 | 2,303,700 | 23.27 | 23.86 | 22.60 | 23.80 | 00:00:00 | | 2010-11-30 | 2,826,700 | 23.80 | 24.70 | 23.67 | 24.35 | 00:00:00 | | 2010-12-01 | 2,344,700 | 24.69 | 24.82 | 24.40 | 24.77 | 00:00:00 | | 2010-12-02 | 1,734,700 | 24.90 | 25.41 | 24.83 | 25.08 | 00:00:00 | | 2010-12-03 | 1,668,900 | 25.49 | 25.93 | 25.47 | 25.90 | 00:00:00 | | 2010-12-06 | 3,341,000 | 25.99 | 27.16 | 25.99 | 26.92 | 00:00:00 | | 2010-12-07 | 3,784,000 | 27.48 | 27.80 | 26.08 | 26.09 | 00:00:00 | | 2010-12-08 | 2,173,500 | 25.96 | 26.30 | 25.12 | 25.48 | 00:00:00 | | 2010-12-09 | 1,827,500 | 25.76 | 26.36 | 25.70 | 26.03 | 00:00:00 | | 2010-12-10 | 1,713,500 | 25.94 | 26.49 | 25.24 | 26.46 | 00:00:00 | | 2010-12-13 | 2,472,400 | 26.96 | 27.82 | 26.93 | 27.13 | 00:00:00 | | 2010-12-14 | 1,712,200 | 27.39 | 27.55 | 26.87 | 27.21 | 00:00:00 | | 2010-12-15 | 1,991,700 | 26.73 | 27.12 | 26.16 | 26.26 | 00:00:00 | | 2010-12-16 | 1,562,300 | 26.28 | 26.41 | 25.53 | 26.17 | 00:00:00 | | 2010-12-17 | 2,376,000 | 26.17 | 26.41 | 25.65 | 26.07 | 00:00:00 | | 2010-12-20 | 1,324,200 | 26.38 | 26.67 | 25.93 | 26.50 | 00:00:00 | | 2010-12-21 | 1,627,700 | 26.65 | 27.20 | 26.18 | 27.06 | 00:00:00 | | 2010-12-22 | 1,430,800 | 27.17 | 27.21 | 26.13 | 26.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
