|
 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 | | 2011-06-15 | 3,102,200 | 23.89 | 24.32 | 23.04 | 23.23 | 00:00:00 | | 2011-06-16 | 2,767,200 | 23.18 | 23.39 | 22.41 | 22.96 | 00:00:00 | | 2011-06-17 | 4,009,700 | 23.11 | 23.63 | 22.81 | 22.99 | 00:00:00 | | 2011-06-20 | 2,017,700 | 22.95 | 23.84 | 22.82 | 23.60 | 00:00:00 | | 2011-06-21 | 2,330,200 | 23.82 | 24.72 | 23.77 | 24.61 | 00:00:00 | | 2011-06-22 | 2,203,700 | 24.52 | 25.28 | 24.36 | 24.47 | 00:00:00 | | 2011-06-23 | 2,366,800 | 23.66 | 24.23 | 23.00 | 24.18 | 00:00:00 | | 2011-06-24 | 1,687,700 | 23.98 | 24.32 | 23.18 | 23.39 | 00:00:00 | | 2011-06-27 | 1,468,400 | 23.38 | 23.71 | 22.90 | 23.54 | 00:00:00 | | 2011-06-28 | 1,207,600 | 23.63 | 24.08 | 23.39 | 24.02 | 00:00:00 | | 2011-06-29 | 1,583,700 | 24.39 | 24.80 | 23.89 | 24.36 | 00:00:00 | | 2011-06-30 | 1,702,100 | 24.43 | 24.73 | 24.02 | 24.26 | 00:00:00 | | 2011-07-01 | 2,304,500 | 24.00 | 24.00 | 23.31 | 23.92 | 00:00:00 | | 2011-07-05 | 2,438,700 | 24.42 | 25.15 | 24.38 | 24.83 | 00:00:00 | | 2011-07-06 | 2,513,300 | 25.11 | 25.77 | 25.01 | 25.59 | 00:00:00 | | 2011-07-07 | 2,141,200 | 25.94 | 26.09 | 25.70 | 25.74 | 00:00:00 | | 2011-07-08 | 1,599,500 | 25.58 | 25.96 | 25.26 | 25.62 | 00:00:00 | | 2011-07-11 | 1,916,600 | 25.38 | 25.62 | 24.52 | 24.68 | 00:00:00 | | 2011-07-12 | 2,487,200 | 24.44 | 25.90 | 24.44 | 25.45 | 00:00:00 | | 2011-07-13 | 3,887,000 | 26.15 | 27.00 | 25.92 | 26.56 | 00:00:00 | | 2011-07-14 | 3,135,800 | 27.51 | 27.53 | 26.10 | 26.25 | 00:00:00 | | 2011-07-15 | 4,750,000 | 26.47 | 28.33 | 26.43 | 28.08 | 00:00:00 | | 2011-07-18 | 3,694,500 | 29.14 | 29.28 | 28.10 | 28.29 | 00:00:00 | | 2011-07-19 | 2,821,000 | 28.38 | 28.51 | 27.42 | 27.86 | 00:00:00 | | 2011-07-20 | 2,104,200 | 27.40 | 28.45 | 27.26 | 28.28 | 00:00:00 | | 2011-07-21 | 2,163,100 | 28.35 | 28.54 | 27.54 | 27.77 | 00:00:00 | | 2011-07-22 | 1,799,500 | 28.10 | 28.81 | 28.10 | 28.63 | 00:00:00 | | 2011-07-25 | 1,959,000 | 28.92 | 29.13 | 28.14 | 28.45 | 00:00:00 | | 2011-07-26 | 1,869,500 | 27.68 | 28.78 | 27.63 | 28.63 | 00:00:00 | | 2011-07-27 | 2,298,900 | 28.85 | 29.20 | 27.63 | 27.70 | 00:00:00 | | 2011-07-28 | 2,019,000 | 27.59 | 27.74 | 26.80 | 27.64 | 00:00:00 | | 2011-07-29 | 1,697,200 | 27.45 | 27.69 | 26.86 | 27.29 | 00:00:00 | | 2011-08-01 | 2,102,800 | 27.46 | 28.43 | 27.34 | 28.30 | 00:00:00 | | 2011-08-02 | 2,206,700 | 28.44 | 29.20 | 28.34 | 28.38 | 00:00:00 | | 2011-08-03 | 3,842,500 | 28.73 | 29.47 | 28.04 | 28.13 | 00:00:00 | | 2011-08-04 | 3,713,800 | 28.30 | 28.35 | 24.80 | 25.23 | 00:00:00 | | 2011-08-05 | 3,159,100 | 25.53 | 25.84 | 23.66 | 24.46 | 00:00:00 | | 2011-08-08 | 4,633,800 | 23.87 | 23.99 | 22.00 | 22.21 | 00:00:00 | | 2011-08-09 | 3,212,000 | 22.57 | 24.65 | 22.30 | 24.64 | 00:00:00 | | 2011-08-10 | 3,399,800 | 24.12 | 25.58 | 23.37 | 24.50 | 00:00:00 | | 2011-08-11 | 2,779,300 | 24.47 | 26.00 | 23.77 | 25.64 | 00:00:00 | | 2011-08-12 | 1,856,900 | 25.71 | 25.94 | 25.00 | 25.72 | 00:00:00 | | 2011-08-15 | 2,036,800 | 25.85 | 27.48 | 25.58 | 27.48 | 00:00:00 | | 2011-08-16 | 1,668,900 | 27.25 | 27.38 | 26.35 | 26.56 | 00:00:00 | | 2011-08-17 | 1,237,700 | 26.65 | 27.39 | 26.21 | 26.37 | 00:00:00 | | 2011-08-18 | 2,428,800 | 25.76 | 25.76 | 24.53 | 24.79 | 00:00:00 | | 2011-08-19 | 2,560,200 | 24.91 | 27.00 | 24.57 | 25.50 | 00:00:00 | | 2011-08-22 | 2,423,200 | 26.26 | 27.36 | 26.05 | 27.03 | 00:00:00 | | 2011-08-23 | 2,239,200 | 26.70 | 27.21 | 26.13 | 26.86 | 00:00:00 | | 2011-08-24 | 1,999,200 | 26.72 | 26.84 | 25.81 | 26.60 | 00:00:00 | | 2011-08-25 | 1,944,700 | 26.44 | 27.66 | 26.44 | 27.19 | 00:00:00 | | 2011-08-26 | 1,670,900 | 27.00 | 28.00 | 26.29 | 28.00 | 00:00:00 | | 2011-08-29 | 1,879,600 | 27.94 | 28.62 | 27.35 | 28.51 | 00:00:00 | | 2011-08-30 | 1,656,500 | 28.78 | 29.07 | 28.49 | 28.88 | 00:00:00 | | 2011-08-31 | 1,934,200 | 28.96 | 29.24 | 27.98 | 28.51 | 00:00:00 | | 2011-09-01 | 1,473,600 | 28.41 | 28.94 | 28.14 | 28.14 | 00:00:00 | | 2011-09-02 | 1,965,100 | 28.44 | 29.65 | 28.44 | 29.15 | 00:00:00 | | 2011-09-06 | 2,191,600 | 28.68 | 29.87 | 28.37 | 29.15 | 00:00:00 | | 2011-09-07 | 2,249,500 | 28.40 | 30.12 | 28.15 | 30.02 | 00:00:00 | | 2011-09-08 | 3,078,800 | 30.49 | 30.99 | 29.80 | 30.08 | 00:00:00 | | 2011-09-09 | 1,732,500 | 29.69 | 30.61 | 28.80 | 29.10 | 00:00:00 | | 2011-09-12 | 1,694,400 | 28.42 | 29.44 | 27.64 | 28.60 | 00:00:00 | | 2011-09-13 | 1,675,600 | 28.62 | 28.92 | 27.86 | 28.67 | 00:00:00 | | 2011-09-14 | 1,488,900 | 28.59 | 28.67 | 27.66 | 28.26 | 00:00:00 | | 2011-09-15 | 2,437,200 | 27.84 | 27.84 | 26.33 | 27.45 | 00:00:00 | | 2011-09-16 | 2,552,600 | 27.50 | 28.02 | 27.25 | 27.34 | 00:00:00 | | 2011-09-19 | 1,829,900 | 27.10 | 27.73 | 26.57 | 26.90 | 00:00:00 | | 2011-09-20 | 1,810,300 | 26.90 | 28.13 | 26.74 | 27.27 | 00:00:00 | | 2011-09-21 | 2,482,200 | 27.30 | 28.70 | 26.91 | 26.95 | 00:00:00 | | 2011-09-22 | 3,049,900 | 25.72 | 25.72 | 23.39 | 23.89 | 00:00:00 | | 2011-09-23 | 3,282,200 | 22.74 | 23.20 | 21.84 | 22.62 | 00:00:00 | | 2011-09-26 | 2,310,900 | 22.24 | 23.57 | 22.05 | 23.51 | 00:00:00 | | 2011-09-27 | 2,111,400 | 24.50 | 24.68 | 23.01 | 23.25 | 00:00:00 | | 2011-09-28 | 2,658,200 | 23.28 | 23.70 | 21.64 | 21.74 | 00:00:00 | | 2011-09-29 | 2,819,800 | 22.30 | 22.49 | 21.35 | 21.80 | 00:00:00 | | 2011-09-30 | 2,626,100 | 21.60 | 22.35 | 21.37 | 21.44 | 00:00:00 | | 2011-10-03 | 3,235,200 | 21.32 | 22.00 | 20.84 | 20.90 | 00:00:00 | | 2011-10-04 | 3,321,400 | 20.69 | 20.69 | 19.30 | 20.56 | 00:00:00 | | 2011-10-05 | 2,359,200 | 20.29 | 21.73 | 20.13 | 21.61 | 00:00:00 | | 2011-10-06 | 2,817,400 | 21.80 | 22.46 | 21.24 | 22.45 | 00:00:00 | | 2011-10-07 | 1,960,200 | 22.60 | 22.85 | 21.11 | 21.54 | 00:00:00 | | 2011-10-10 | 2,256,700 | 22.27 | 23.00 | 22.03 | 23.00 | 00:00:00 | | 2011-10-11 | 1,622,300 | 22.78 | 23.02 | 22.40 | 22.88 | 00:00:00 | | 2011-10-12 | 2,060,200 | 23.16 | 23.78 | 22.90 | 23.40 | 00:00:00 | | 2011-10-13 | 1,810,300 | 23.19 | 23.27 | 22.45 | 23.02 | 00:00:00 | | 2011-10-14 | 1,495,000 | 23.51 | 23.99 | 23.03 | 23.93 | 00:00:00 | | 2011-10-17 | 1,711,900 | 23.69 | 23.76 | 22.41 | 22.58 | 00:00:00 | | 2011-10-18 | 2,898,900 | 22.27 | 22.99 | 21.63 | 22.86 | 00:00:00 | | 2011-10-19 | 1,987,500 | 22.71 | 22.78 | 21.56 | 21.71 | 00:00:00 | | 2011-10-20 | 2,059,100 | 21.45 | 22.08 | 20.90 | 21.73 | 00:00:00 | | 2011-10-21 | 1,389,000 | 22.26 | 22.56 | 21.81 | 22.03 | 00:00:00 | | 2011-10-24 | 1,749,400 | 22.19 | 23.50 | 22.16 | 23.48 | 00:00:00 | | 2011-10-25 | 2,797,600 | 23.53 | 24.49 | 22.60 | 24.14 | 00:00:00 | | 2011-10-26 | 2,074,500 | 24.43 | 24.89 | 23.22 | 24.62 | 00:00:00 | | 2011-10-27 | 2,479,900 | 25.22 | 26.77 | 25.01 | 26.29 | 00:00:00 | | 2011-10-28 | 2,254,100 | 26.20 | 27.14 | 26.15 | 26.71 | 00:00:00 | | 2011-10-31 | 1,627,800 | 26.24 | 26.24 | 25.38 | 25.57 | 00:00:00 | | 2011-11-01 | 2,273,500 | 24.39 | 25.60 | 23.78 | 25.18 | 00:00:00 | | 2011-11-02 | 1,851,900 | 25.79 | 26.27 | 25.15 | 25.89 | 00:00:00 | | 2011-11-03 | 2,448,300 | 26.79 | 27.25 | 26.14 | 27.17 | 00:00:00 | | 2011-11-04 | 1,742,100 | 27.08 | 27.44 | 26.35 | 27.25 | 00:00:00 | | 2011-11-07 | 3,871,200 | 28.52 | 29.78 | 28.52 | 29.33 | 00:00:00 | | 2011-11-08 | 2,335,200 | 29.46 | 29.85 | 29.10 | 29.45 | 00:00:00 | | 2011-11-09 | 2,651,400 | 28.71 | 29.32 | 27.60 | 27.70 | 00:00:00 | | 2011-11-10 | 2,293,400 | 27.78 | 28.45 | 26.85 | 28.04 | 00:00:00 | | 2011-11-11 | 2,089,500 | 28.57 | 29.77 | 28.48 | 29.40 | 00:00:00 | | 2011-11-14 | 1,222,700 | 29.06 | 29.41 | 28.58 | 29.01 | 00:00:00 | | 2011-11-15 | 1,552,800 | 28.90 | 29.62 | 28.35 | 29.45 | 00:00:00 | | 2011-11-16 | 1,743,900 | 28.95 | 29.75 | 28.59 | 28.74 | 00:00:00 | | 2011-11-17 | 2,054,600 | 28.50 | 28.79 | 27.50 | 27.67 | 00:00:00 | | 2011-11-18 | 1,874,700 | 27.78 | 28.38 | 27.26 | 27.68 | 00:00:00 | | 2011-11-21 | 1,863,200 | 26.90 | 26.99 | 26.00 | 26.84 | 00:00:00 | | 2011-11-22 | 1,189,500 | 26.96 | 27.68 | 26.55 | 27.11 | 00:00:00 | | 2011-11-23 | 1,576,900 | 26.65 | 26.65 | 25.78 | 25.91 | 00:00:00 | | 2011-11-25 | 620,400 | 25.71 | 26.34 | 25.59 | 25.65 | 00:00:00 | | 2011-11-28 | 1,618,200 | 26.69 | 27.30 | 26.27 | 26.62 | 00:00:00 | | 2011-11-29 | 1,214,900 | 26.69 | 27.31 | 26.30 | 26.89 | 00:00:00 | | 2011-11-30 | 1,983,500 | 27.97 | 29.27 | 27.73 | 29.27 | 00:00:00 | | 2011-12-01 | 1,538,500 | 29.27 | 29.34 | 28.59 | 29.14 | 00:00:00 | | 2011-12-02 | 1,423,200 | 29.47 | 29.69 | 28.49 | 28.60 | 00:00:00 | | 2011-12-05 | 1,392,900 | 28.61 | 29.48 | 28.15 | 28.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
