|
 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 | | 2010-12-22 | 1,430,800 | 27.17 | 27.21 | 26.13 | 26.15 | 00:00:00 | | 2010-12-23 | 1,437,300 | 26.07 | 26.83 | 26.00 | 26.51 | 00:00:00 | | 2010-12-27 | 646,900 | 26.51 | 26.70 | 26.12 | 26.36 | 00:00:00 | | 2010-12-28 | 1,321,400 | 26.73 | 27.40 | 26.64 | 27.33 | 00:00:00 | | 2010-12-29 | 2,027,400 | 27.51 | 28.20 | 27.47 | 27.93 | 00:00:00 | | 2010-12-30 | 950,400 | 28.00 | 28.09 | 27.18 | 27.19 | 00:00:00 | | 2010-12-31 | 960,200 | 27.36 | 27.71 | 27.26 | 27.32 | 00:00:00 | | 2011-01-03 | 1,757,800 | 27.50 | 28.12 | 27.20 | 27.45 | 00:00:00 | | 2011-01-04 | 3,625,200 | 27.06 | 27.15 | 25.45 | 25.74 | 00:00:00 | | 2011-01-05 | 2,117,800 | 25.34 | 25.99 | 24.74 | 25.85 | 00:00:00 | | 2011-01-06 | 3,079,000 | 25.77 | 25.83 | 24.49 | 24.53 | 00:00:00 | | 2011-01-07 | 2,694,400 | 24.27 | 24.65 | 23.66 | 24.25 | 00:00:00 | | 2011-01-10 | 1,457,200 | 24.24 | 24.74 | 23.83 | 24.54 | 00:00:00 | | 2011-01-11 | 6,433,200 | 26.22 | 27.85 | 26.14 | 27.77 | 00:00:00 | | 2011-01-12 | 4,001,100 | 27.92 | 27.93 | 26.55 | 26.62 | 00:00:00 | | 2011-01-13 | 4,049,100 | 26.95 | 27.08 | 24.71 | 24.91 | 00:00:00 | | 2011-01-14 | 3,908,200 | 24.83 | 25.31 | 24.27 | 24.87 | 00:00:00 | | 2011-01-18 | 2,175,500 | 25.16 | 25.45 | 24.73 | 24.87 | 00:00:00 | | 2011-01-19 | 3,024,800 | 25.40 | 25.59 | 23.78 | 23.92 | 00:00:00 | | 2011-01-20 | 3,383,500 | 23.09 | 23.40 | 22.64 | 23.17 | 00:00:00 | | 2011-01-21 | 2,768,300 | 23.09 | 23.45 | 22.55 | 22.55 | 00:00:00 | | 2011-01-24 | 2,150,100 | 22.59 | 22.98 | 22.14 | 22.63 | 00:00:00 | | 2011-01-25 | 2,434,300 | 22.47 | 22.76 | 22.10 | 22.46 | 00:00:00 | | 2011-01-26 | 2,905,500 | 22.56 | 24.03 | 22.47 | 24.03 | 00:00:00 | | 2011-01-27 | 3,124,200 | 23.98 | 24.19 | 22.82 | 22.98 | 00:00:00 | | 2011-01-28 | 3,640,200 | 22.93 | 24.41 | 22.80 | 23.62 | 00:00:00 | | 2011-01-31 | 1,881,500 | 23.59 | 23.93 | 23.09 | 23.38 | 00:00:00 | | 2011-02-01 | 2,030,900 | 23.50 | 24.54 | 23.50 | 24.52 | 00:00:00 | | 2011-02-02 | 2,131,500 | 24.50 | 24.81 | 23.94 | 24.51 | 00:00:00 | | 2011-02-03 | 2,179,800 | 24.52 | 25.18 | 23.97 | 25.03 | 00:00:00 | | 2011-02-04 | 1,920,700 | 25.10 | 25.39 | 24.50 | 24.62 | 00:00:00 | | 2011-02-07 | 2,293,700 | 24.86 | 25.53 | 24.49 | 24.73 | 00:00:00 | | 2011-02-08 | 2,396,300 | 25.15 | 25.98 | 25.15 | 25.80 | 00:00:00 | | 2011-02-09 | 2,198,500 | 25.87 | 26.00 | 24.61 | 24.84 | 00:00:00 | | 2011-02-10 | 1,896,200 | 24.41 | 25.13 | 24.12 | 24.84 | 00:00:00 | | 2011-02-11 | 1,424,900 | 24.71 | 25.33 | 24.44 | 24.84 | 00:00:00 | | 2011-02-14 | 1,355,800 | 25.18 | 25.68 | 25.05 | 25.45 | 00:00:00 | | 2011-02-15 | 1,653,100 | 26.03 | 26.24 | 25.69 | 25.94 | 00:00:00 | | 2011-02-16 | 1,521,600 | 25.96 | 26.15 | 25.51 | 25.83 | 00:00:00 | | 2011-02-17 | 2,192,500 | 25.86 | 26.98 | 25.76 | 26.88 | 00:00:00 | | 2011-02-18 | 3,525,700 | 27.07 | 27.92 | 27.00 | 27.32 | 00:00:00 | | 2011-02-22 | 3,861,000 | 28.07 | 28.38 | 26.36 | 26.39 | 00:00:00 | | 2011-02-23 | 3,380,600 | 26.59 | 27.71 | 26.39 | 27.26 | 00:00:00 | | 2011-02-24 | 2,455,900 | 27.33 | 27.43 | 26.58 | 26.70 | 00:00:00 | | 2011-02-25 | 1,951,300 | 26.98 | 27.70 | 26.93 | 27.65 | 00:00:00 | | 2011-02-28 | 8,607,000 | 28.50 | 31.94 | 28.50 | 31.51 | 00:00:00 | | 2011-03-01 | 7,186,900 | 32.40 | 33.48 | 31.90 | 32.86 | 00:00:00 | | 2011-03-02 | 3,476,300 | 32.99 | 33.17 | 32.44 | 33.08 | 00:00:00 | | 2011-03-03 | 5,156,200 | 32.50 | 34.59 | 32.17 | 34.50 | 00:00:00 | | 2011-03-04 | 4,170,000 | 35.23 | 35.41 | 34.19 | 34.70 | 00:00:00 | | 2011-03-07 | 4,372,600 | 35.40 | 35.66 | 33.36 | 34.03 | 00:00:00 | | 2011-03-08 | 3,956,700 | 34.11 | 35.45 | 32.94 | 34.79 | 00:00:00 | | 2011-03-09 | 3,843,500 | 35.38 | 35.47 | 33.71 | 34.07 | 00:00:00 | | 2011-03-10 | 5,974,400 | 32.86 | 32.87 | 31.67 | 31.70 | 00:00:00 | | 2011-03-11 | 4,364,700 | 31.00 | 33.54 | 30.91 | 33.13 | 00:00:00 | | 2011-03-14 | 4,994,200 | 33.24 | 33.40 | 31.25 | 32.08 | 00:00:00 | | 2011-03-15 | 5,635,000 | 29.76 | 31.87 | 29.63 | 31.51 | 00:00:00 | | 2011-03-16 | 5,210,100 | 31.78 | 32.09 | 30.03 | 30.58 | 00:00:00 | | 2011-03-17 | 4,953,500 | 30.51 | 31.02 | 29.57 | 29.59 | 00:00:00 | | 2011-03-18 | 11,145,500 | 30.12 | 32.39 | 30.10 | 31.44 | 00:00:00 | | 2011-03-21 | 4,593,700 | 32.79 | 33.68 | 32.07 | 33.46 | 00:00:00 | | 2011-03-22 | 3,532,300 | 33.13 | 34.10 | 32.70 | 33.79 | 00:00:00 | | 2011-03-23 | 5,368,400 | 34.07 | 35.50 | 33.73 | 35.14 | 00:00:00 | | 2011-03-24 | 5,628,200 | 35.45 | 36.07 | 34.37 | 34.67 | 00:00:00 | | 2011-03-25 | 3,327,800 | 34.97 | 35.32 | 34.21 | 34.54 | 00:00:00 | | 2011-03-28 | 2,556,100 | 33.72 | 34.28 | 33.31 | 33.52 | 00:00:00 | | 2011-03-29 | 2,528,900 | 33.36 | 34.48 | 33.03 | 34.09 | 00:00:00 | | 2011-03-30 | 2,969,500 | 34.70 | 35.06 | 33.72 | 34.97 | 00:00:00 | | 2011-03-31 | 2,318,800 | 35.57 | 35.80 | 34.78 | 34.78 | 00:00:00 | | 2011-04-01 | 2,534,400 | 34.60 | 34.67 | 33.80 | 34.22 | 00:00:00 | | 2011-04-04 | 2,071,700 | 34.60 | 35.50 | 34.57 | 34.85 | 00:00:00 | | 2011-04-05 | 4,719,700 | 34.81 | 36.99 | 34.57 | 36.71 | 00:00:00 | | 2011-04-06 | 3,775,000 | 37.19 | 37.59 | 35.55 | 36.13 | 00:00:00 | | 2011-04-07 | 2,267,900 | 36.14 | 36.84 | 35.50 | 36.06 | 00:00:00 | | 2011-04-08 | 2,947,900 | 36.80 | 37.47 | 36.29 | 36.69 | 00:00:00 | | 2011-04-11 | 4,067,100 | 36.99 | 37.35 | 35.02 | 35.58 | 00:00:00 | | 2011-04-12 | 3,470,800 | 35.43 | 36.00 | 34.12 | 34.61 | 00:00:00 | | 2011-04-13 | 4,348,600 | 35.23 | 35.23 | 33.25 | 33.76 | 00:00:00 | | 2011-04-14 | 17,126,500 | 33.84 | 33.84 | 30.50 | 31.08 | 00:00:00 | | 2011-04-15 | 10,403,800 | 32.81 | 33.55 | 31.20 | 31.30 | 00:00:00 | | 2011-04-18 | 5,176,400 | 31.10 | 31.24 | 29.71 | 30.63 | 00:00:00 | | 2011-04-19 | 3,485,400 | 30.66 | 31.20 | 30.20 | 31.11 | 00:00:00 | | 2011-04-20 | 3,495,900 | 31.78 | 32.46 | 31.47 | 31.61 | 00:00:00 | | 2011-04-21 | 3,046,300 | 31.91 | 32.38 | 31.24 | 32.05 | 00:00:00 | | 2011-04-25 | 3,730,300 | 32.39 | 32.39 | 30.40 | 30.85 | 00:00:00 | | 2011-04-26 | 4,275,700 | 30.69 | 31.85 | 30.46 | 31.07 | 00:00:00 | | 2011-04-27 | 4,275,900 | 31.35 | 32.53 | 30.26 | 32.21 | 00:00:00 | | 2011-04-28 | 4,103,600 | 32.56 | 33.10 | 31.41 | 31.70 | 00:00:00 | | 2011-04-29 | 2,600,000 | 31.70 | 32.09 | 30.96 | 31.71 | 00:00:00 | | 2011-05-02 | 4,907,700 | 31.21 | 32.06 | 29.43 | 29.88 | 00:00:00 | | 2011-05-03 | 5,773,500 | 29.71 | 29.94 | 28.10 | 28.73 | 00:00:00 | | 2011-05-04 | 4,627,900 | 28.67 | 29.04 | 27.88 | 28.49 | 00:00:00 | | 2011-05-05 | 7,367,800 | 27.97 | 28.69 | 26.48 | 27.15 | 00:00:00 | | 2011-05-06 | 4,147,700 | 27.46 | 28.60 | 27.28 | 27.70 | 00:00:00 | | 2011-05-09 | 6,023,300 | 28.10 | 28.49 | 26.05 | 26.98 | 00:00:00 | | 2011-05-10 | 3,235,500 | 27.07 | 27.23 | 26.50 | 26.71 | 00:00:00 | | 2011-05-11 | 4,559,700 | 26.38 | 26.72 | 25.31 | 25.71 | 00:00:00 | | 2011-05-12 | 4,500,000 | 25.05 | 26.34 | 24.75 | 25.72 | 00:00:00 | | 2011-05-13 | 3,233,700 | 25.97 | 26.14 | 24.70 | 25.25 | 00:00:00 | | 2011-05-16 | 2,868,500 | 25.00 | 26.26 | 24.81 | 25.06 | 00:00:00 | | 2011-05-17 | 2,915,000 | 24.94 | 25.54 | 24.51 | 25.28 | 00:00:00 | | 2011-05-18 | 3,792,800 | 25.61 | 26.13 | 25.28 | 25.50 | 00:00:00 | | 2011-05-19 | 2,227,400 | 25.58 | 25.79 | 25.01 | 25.35 | 00:00:00 | | 2011-05-20 | 3,056,000 | 25.25 | 25.80 | 24.81 | 25.26 | 00:00:00 | | 2011-05-23 | 2,358,600 | 24.94 | 25.46 | 24.82 | 24.97 | 00:00:00 | | 2011-05-24 | 4,097,000 | 25.37 | 26.71 | 25.26 | 26.18 | 00:00:00 | | 2011-05-25 | 3,684,200 | 26.30 | 26.83 | 25.96 | 26.14 | 00:00:00 | | 2011-05-26 | 2,167,100 | 26.12 | 26.20 | 25.40 | 26.07 | 00:00:00 | | 2011-05-27 | 3,417,600 | 26.49 | 27.38 | 26.39 | 27.36 | 00:00:00 | | 2011-05-31 | 3,237,000 | 27.86 | 27.90 | 26.81 | 27.57 | 00:00:00 | | 2011-06-01 | 2,961,300 | 27.46 | 27.58 | 26.23 | 26.29 | 00:00:00 | | 2011-06-02 | 2,831,500 | 26.40 | 26.78 | 25.40 | 25.61 | 00:00:00 | | 2011-06-03 | 2,524,000 | 25.35 | 25.75 | 25.00 | 25.33 | 00:00:00 | | 2011-06-06 | 2,897,300 | 25.30 | 26.24 | 24.91 | 25.01 | 00:00:00 | | 2011-06-07 | 2,767,000 | 25.25 | 25.55 | 24.69 | 24.92 | 00:00:00 | | 2011-06-08 | 3,022,600 | 24.67 | 24.84 | 23.74 | 24.14 | 00:00:00 | | 2011-06-09 | 1,967,800 | 24.26 | 24.93 | 23.91 | 24.65 | 00:00:00 | | 2011-06-10 | 2,994,000 | 24.18 | 24.30 | 23.38 | 23.78 | 00:00:00 | | 2011-06-13 | 2,220,600 | 23.62 | 24.15 | 23.00 | 23.34 | 00:00:00 | | 2011-06-14 | 2,139,500 | 23.54 | 24.38 | 23.46 | 24.13 | 00:00:00 | | 2011-06-15 | 3,102,200 | 23.89 | 24.32 | 23.04 | 23.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
