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
2011-12-05	1,392,900	28.61	29.48	28.15	28.39	00:00:00
2011-12-06	1,485,200	27.96	29.19	27.70	28.87	00:00:00
2011-12-07	1,110,600	28.91	29.29	28.51	29.11	00:00:00
2011-12-08	1,470,400	28.65	29.04	28.27	28.34	00:00:00
2011-12-09	1,164,600	28.41	29.35	28.41	29.25	00:00:00
2011-12-12	1,786,800	28.22	28.23	27.22	27.72	00:00:00
2011-12-13	1,864,600	27.65	28.30	26.36	26.59	00:00:00
2011-12-14	2,977,000	26.00	26.09	24.85	25.11	00:00:00
2011-12-15	2,228,600	25.29	25.56	24.27	24.74	00:00:00
2011-12-16	2,163,000	25.04	25.66	24.75	25.28	00:00:00
2011-12-19	1,467,300	25.21	25.35	24.26	24.35	00:00:00
2011-12-20	1,894,600	24.87	26.00	24.87	25.66	00:00:00
2011-12-21	1,121,600	25.57	25.95	25.13	25.57	00:00:00
2011-12-22	1,206,400	25.28	25.59	24.85	25.48	00:00:00
2011-12-23	639,600	25.61	25.67	25.32	25.54	00:00:00
2011-12-27	674,700	25.38	25.39	24.71	24.91	00:00:00
2011-12-28	1,591,400	24.70	25.04	23.47	23.52	00:00:00
2011-12-29	1,020,600	23.14	24.05	22.94	24.03	00:00:00
2011-12-30	895,900	24.27	24.60	23.94	24.14	00:00:00
2012-01-03	1,544,800	24.81	25.62	24.81	25.33	00:00:00
2012-01-04	1,388,400	25.25	26.10	25.20	25.59	00:00:00
2012-01-05	1,104,700	25.29	26.18	24.80	25.84	00:00:00
2012-01-06	1,015,400	25.95	26.22	25.53	25.64	00:00:00
2012-01-09	1,185,300	25.48	25.99	25.33	25.51	00:00:00
2012-01-10	1,698,300	26.35	26.81	26.15	26.51	00:00:00
2012-01-11	1,236,600	26.59	26.62	25.86	25.93	00:00:00
2012-01-12	1,387,100	26.28	26.78	26.08	26.37	00:00:00
2012-01-13	1,250,100	26.04	26.04	25.37	25.76	00:00:00
2012-01-17	1,046,900	26.23	26.46	25.55	25.71	00:00:00
2012-01-18	1,418,700	25.71	26.66	25.71	26.47	00:00:00
2012-01-19	1,579,500	26.68	26.95	26.05	26.32	00:00:00
2012-01-20	1,654,400	26.31	26.73	26.13	26.42	00:00:00
2012-01-23	1,675,400	26.49	27.24	26.36	26.81	00:00:00
2012-01-24	1,255,500	26.52	26.83	26.23	26.57	00:00:00
2012-01-25	2,047,000	26.44	28.49	26.24	28.29	00:00:00
2012-01-26	1,538,300	28.65	29.08	27.89	28.11	00:00:00
2012-01-27	1,290,600	27.98	29.14	27.94	28.97	00:00:00
2012-01-30	1,320,000	28.60	28.88	28.22	28.56	00:00:00
2012-01-31	1,983,900	28.89	29.25	27.53	27.66	00:00:00
2012-02-01	1,461,500	28.16	28.54	27.74	28.05	00:00:00
2012-02-02	1,058,800	28.36	28.89	27.98	28.45	00:00:00
2012-02-03	1,403,800	28.35	28.76	27.59	28.59	00:00:00
2012-02-06	748,700	28.43	28.63	28.07	28.27	00:00:00
2012-02-07	1,068,200	28.17	28.68	27.85	28.09	00:00:00
2012-02-08	1,244,600	28.24	28.82	28.15	28.25	00:00:00
2012-02-09	1,147,600	28.49	28.82	27.75	27.79	00:00:00
2012-02-10	1,062,400	27.43	27.53	26.85	27.18	00:00:00
2012-02-13	958,200	27.49	27.49	26.87	27.01	00:00:00
2012-02-14	1,057,100	26.95	27.20	26.52	26.98	00:00:00
2012-02-15	948,100	27.36	27.56	26.80	26.83	00:00:00
2012-02-16	1,394,500	26.52	28.24	26.43	28.08	00:00:00
2012-02-17	962,000	28.27	28.40	27.80	27.86	00:00:00
2012-02-21	1,562,000	28.23	29.28	28.11	28.98	00:00:00
2012-02-22	2,023,800	28.87	29.49	28.67	29.14	00:00:00
2012-02-23	1,594,400	29.66	29.68	28.78	29.32	00:00:00
2012-02-24	1,766,000	29.19	29.37	28.16	28.39	00:00:00
2012-02-27	1,147,100	28.16	28.61	27.85	28.06	00:00:00
2012-02-28	2,868,700	28.53	30.25	28.20	30.22	00:00:00
2012-02-29	3,685,900	30.50	30.88	28.06	28.44	00:00:00
2012-03-01	1,634,900	28.50	29.20	28.17	28.72	00:00:00
2012-03-02	1,799,200	28.46	28.55	27.24	27.57	00:00:00
2012-03-05	1,514,700	27.47	27.51	26.43	26.85	00:00:00
2012-03-06	1,882,000	25.78	25.94	25.16	25.85	00:00:00
2012-03-07	1,900,500	26.00	26.30	25.40	25.60	00:00:00
2012-03-08	1,470,000	25.98	26.41	25.49	26.13	00:00:00
2012-03-09	1,590,200	26.05	27.24	25.82	26.33	00:00:00
2012-03-12	1,310,500	26.28	26.38	25.18	25.49	00:00:00
2012-03-13	1,925,400	25.49	26.44	25.48	26.31	00:00:00
2012-03-14	2,429,500	25.99	25.99	24.56	24.82	00:00:00
2012-03-15	2,597,700	24.96	25.04	24.13	24.34	00:00:00
2012-03-16	2,892,100	24.47	24.70	24.07	24.22	00:00:00
2012-03-19	1,160,600	24.33	24.86	24.33	24.35	00:00:00
2012-03-20	1,716,600	23.96	24.45	23.44	24.30	00:00:00
2012-03-21	1,196,800	24.45	24.67	24.04	24.06	00:00:00
2012-03-22	1,438,200	23.74	23.74	23.03	23.39	00:00:00
2012-03-23	1,582,800	23.64	24.41	23.57	23.97	00:00:00
2012-03-26	1,497,200	24.50	24.58	24.01	24.33	00:00:00
2012-03-27	1,241,700	24.46	24.56	23.88	24.08	00:00:00
2012-03-28	2,006,000	23.85	23.98	23.35	23.67	00:00:00
2012-03-29	1,405,900	23.57	23.79	23.12	23.74	00:00:00
2012-03-30	1,255,800	24.04	24.18	23.30	23.74	00:00:00
2012-04-02	1,529,100	23.73	24.78	23.60	24.32	00:00:00
2012-04-03	1,871,300	24.15	24.25	23.12	23.50	00:00:00
2012-04-04	1,781,400	22.99	23.12	22.04	22.50	00:00:00
2012-04-05	1,413,700	22.59	22.66	22.00	22.15	00:00:00
2012-04-09	1,161,700	22.12	22.45	21.80	21.89	00:00:00
2012-04-10	1,988,500	21.89	22.03	21.19	21.89	00:00:00
2012-04-11	1,381,000	22.08	22.30	21.70	21.84	00:00:00
2012-04-12	1,678,400	21.89	23.22	21.88	23.02	00:00:00
2012-04-13	1,205,000	22.85	22.89	22.07	22.12	00:00:00
2012-04-16	1,194,700	22.17	22.45	21.61	21.80	00:00:00
2012-04-17	1,076,700	21.92	22.62	21.68	22.14	00:00:00
2012-04-18	1,007,700	21.95	22.25	21.49	21.69	00:00:00
2012-04-19	1,643,800	21.79	22.13	21.50	21.87	00:00:00
2012-04-20	1,171,700	22.32	22.32	21.54	21.73	00:00:00
2012-04-23	1,612,400	21.30	21.36	20.47	21.01	00:00:00
2012-04-24	1,150,600	21.11	21.30	20.74	20.95	00:00:00
2012-04-25	1,395,100	21.32	21.57	20.96	21.52	00:00:00
2012-04-26	1,002,700	21.57	21.75	21.34	21.60	00:00:00
2012-04-27	1,015,800	21.89	22.23	21.56	21.81	00:00:00
2012-04-30	808,800	21.57	21.63	21.09	21.55	00:00:00
2012-05-01	1,062,300	21.65	22.18	21.52	21.65	00:00:00
2012-05-02	906,400	21.40	21.40	20.72	20.97	00:00:00
2012-05-03	1,600,000	20.79	20.79	19.68	20.04	00:00:00
2012-05-04	1,420,900	20.00	20.29	19.75	19.81	00:00:00
2012-05-07	1,921,200	19.91	20.01	18.71	19.01	00:00:00
2012-05-08	2,179,400	18.36	18.66	17.86	18.46	00:00:00
2012-05-09	2,848,000	18.04	18.81	17.90	18.33	00:00:00
2012-05-10	1,689,100	18.59	19.08	18.50	18.58	00:00:00
2012-05-11	1,284,100	18.37	18.59	18.12	18.29	00:00:00
2012-05-14	1,679,800	17.94	18.40	17.48	17.53	00:00:00
2012-05-15	1,384,100	17.55	17.81	16.63	16.70	00:00:00
2012-05-16	1,652,100	16.82	17.42	16.42	16.55	00:00:00
2012-05-17	1,701,900	16.93	17.50	16.71	16.80	00:00:00
2012-05-18	2,184,900	17.10	17.22	16.26	16.35	00:00:00
2012-05-21	1,861,800	16.35	17.32	16.35	17.27	00:00:00
2012-05-22	1,414,200	17.22	17.58	16.65	16.82	00:00:00
2012-05-23	1,800,000	16.67	17.31	16.21	17.31	00:00:00
2012-05-24	2,142,300	17.54	17.85	16.65	17.06	00:00:00
2012-05-25	989,700	17.13	17.56	17.04	17.46	00:00:00
2012-05-29	1,075,000	17.68	17.88	17.12	17.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>