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
2012-05-29	1,075,000	17.68	17.88	17.12	17.41	00:00:00
2012-05-30	1,332,000	17.24	17.73	16.89	17.38	00:00:00
2012-05-31	1,601,600	17.41	17.59	16.48	16.90	00:00:00
2012-06-01	2,956,500	17.12	18.36	17.00	18.35	00:00:00
2012-06-04	2,005,200	18.42	18.50	17.50	18.38	00:00:00
2012-06-05	1,512,000	18.40	18.66	18.26	18.57	00:00:00
2012-06-06	1,826,200	18.93	19.17	18.45	18.95	00:00:00
2012-06-07	2,365,500	19.27	19.56	18.56	18.79	00:00:00
2012-06-08	1,355,300	18.58	18.94	18.20	18.81	00:00:00
2012-06-11	1,425,300	19.02	19.15	18.34	18.34	00:00:00
2012-06-12	1,384,600	18.53	19.01	18.48	18.92	00:00:00
2012-06-13	1,701,900	18.96	19.23	18.62	18.69	00:00:00
2012-06-14	1,169,400	18.74	18.97	18.40	18.93	00:00:00
2012-06-15	2,767,800	19.02	19.11	18.59	19.01	00:00:00
2012-06-18	1,443,800	18.77	19.00	18.53	18.79	00:00:00
2012-06-19	1,177,000	18.88	19.20	18.57	19.12	00:00:00
2012-06-20	1,395,000	18.96	19.39	18.40	18.83	00:00:00
2012-06-21	1,607,400	18.52	18.52	17.42	17.44	00:00:00
2012-06-22	2,392,100	17.47	17.72	17.05	17.51	00:00:00
2012-06-25	1,313,100	17.23	17.59	17.07	17.36	00:00:00
2012-06-26	970,000	17.34	17.56	16.94	17.10	00:00:00
2012-06-27	1,016,200	17.16	17.47	16.88	17.45	00:00:00
2012-06-28	1,653,900	17.21	17.33	16.55	16.93	00:00:00
2012-06-29	1,466,600	17.65	17.68	17.16	17.56	00:00:00
2012-07-02	1,385,400	17.52	17.68	17.05	17.35	00:00:00
2012-07-03	1,069,000	17.61	18.35	17.61	18.17	00:00:00
2012-07-05	1,051,100	17.90	18.21	17.70	17.74	00:00:00
2012-07-06	1,546,400	17.45	17.45	16.77	16.94	00:00:00
2012-07-09	1,287,500	16.85	16.96	16.48	16.65	00:00:00
2012-07-10	2,122,100	16.80	16.92	15.64	15.78	00:00:00
2012-07-11	1,482,100	15.81	16.02	15.51	15.73	00:00:00
2012-07-12	1,606,700	15.40	16.06	15.15	15.87	00:00:00
2012-07-13	1,168,500	15.97	16.13	15.67	15.85	00:00:00
2012-07-16	955,000	15.86	16.06	15.64	15.93	00:00:00
2012-07-17	1,804,900	15.97	16.04	15.38	15.62	00:00:00
2012-07-18	1,716,600	15.50	15.89	15.30	15.36	00:00:00
2012-07-19	1,079,800	15.45	15.78	15.40	15.69	00:00:00
2012-07-20	1,333,100	15.54	16.17	15.54	16.03	00:00:00
2012-07-23	1,005,100	15.75	15.75	15.46	15.51	00:00:00
2012-07-24	1,194,400	15.63	15.70	15.24	15.48	00:00:00
2012-07-25	894,600	15.77	16.21	15.60	15.99	00:00:00
2012-07-26	1,043,400	16.05	16.33	15.89	16.15	00:00:00
2012-07-27	1,420,700	16.26	16.70	16.06	16.47	00:00:00
2012-07-30	1,485,600	16.50	16.76	16.42	16.76	00:00:00
2012-07-31	1,596,600	16.79	16.95	16.16	16.31	00:00:00
2012-08-01	1,423,600	16.18	16.28	15.55	15.84	00:00:00
2012-08-02	1,524,900	15.82	16.22	15.62	16.04	00:00:00
2012-08-03	1,419,800	16.24	16.49	16.03	16.13	00:00:00
2012-08-06	2,091,800	16.21	17.72	16.21	17.43	00:00:00
2012-08-07	2,355,900	18.20	18.62	17.68	18.39	00:00:00
2012-08-08	2,185,800	18.51	18.95	18.51	18.76	00:00:00
2012-08-09	2,983,300	18.79	19.78	18.76	19.49	00:00:00
2012-08-10	1,932,000	19.35	19.98	19.31	19.95	00:00:00
2012-08-13	1,544,700	19.90	20.21	19.55	19.80	00:00:00
2012-08-14	1,453,400	19.69	20.07	19.60	19.75	00:00:00
2012-08-15	1,073,200	19.72	20.05	19.62	20.01	00:00:00
2012-08-16	1,918,600	20.06	21.05	19.98	21.02	00:00:00
2012-08-17	1,477,800	21.00	21.19	20.80	21.04	00:00:00
2012-08-20	1,772,100	21.00	21.49	20.75	21.41	00:00:00
2012-08-21	2,202,400	21.68	22.29	21.41	21.78	00:00:00
2012-08-22	1,640,300	21.78	22.24	21.44	22.10	00:00:00
2012-08-23	1,694,400	22.44	22.52	21.79	21.97	00:00:00
2012-08-24	1,486,900	21.85	22.45	21.70	22.23	00:00:00
2012-08-27	1,234,200	22.07	22.17	21.72	21.82	00:00:00
2012-08-28	1,333,200	21.76	22.36	21.76	22.20	00:00:00
2012-08-29	1,015,000	22.28	22.42	21.83	22.07	00:00:00
2012-08-30	821,700	22.00	22.19	21.76	21.95	00:00:00
2012-08-31	1,609,500	22.25	23.24	22.00	22.99	00:00:00
2012-09-04	1,934,200	23.09	23.60	22.94	23.55	00:00:00
2012-09-05	1,322,800	23.52	23.78	23.16	23.68	00:00:00
2012-09-06	1,467,900	23.92	24.34	23.57	24.24	00:00:00
2012-09-07	1,598,900	24.68	25.04	24.40	25.00	00:00:00
2012-09-10	1,640,300	24.95	25.00	24.58	24.80	00:00:00
2012-09-11	1,263,100	25.01	25.07	24.59	24.80	00:00:00
2012-09-12	1,670,200	24.99	25.24	24.10	25.06	00:00:00
2012-09-13	3,196,100	24.99	26.87	24.70	26.80	00:00:00
2012-09-14	3,715,700	26.89	28.55	26.88	28.52	00:00:00
2012-09-17	2,843,400	28.24	28.68	27.89	28.61	00:00:00
2012-09-18	2,736,900	28.48	28.96	28.05	28.85	00:00:00
2012-09-19	2,566,800	28.78	29.00	28.36	28.92	00:00:00
2012-09-20	2,940,400	28.52	29.03	28.42	29.00	00:00:00
2012-09-21	5,324,900	29.36	29.69	28.75	29.06	00:00:00
2012-09-24	2,874,900	28.44	28.68	27.68	27.89	00:00:00
2012-09-25	2,209,000	28.35	28.54	27.43	27.44	00:00:00
2012-09-26	2,799,300	27.16	28.08	26.62	27.83	00:00:00
2012-09-27	2,034,200	28.20	29.18	28.12	29.17	00:00:00
2012-09-28	2,217,100	29.02	29.43	28.79	28.83	00:00:00
2012-10-01	2,057,100	29.30	29.38	28.88	29.15	00:00:00
2012-10-02	3,490,900	29.18	29.27	27.83	28.45	00:00:00
2012-10-03	2,260,900	28.50	28.74	27.78	27.80	00:00:00
2012-10-04	1,802,000	28.32	29.09	28.29	28.95	00:00:00
2012-10-05	1,041,200	28.64	29.27	28.47	28.59	00:00:00
2012-10-08	1,280,400	28.19	28.92	27.86	28.76	00:00:00
2012-10-09	2,024,400	28.69	29.13	28.41	28.44	00:00:00
2012-10-10	1,441,300	28.31	29.16	28.22	28.76	00:00:00
2012-10-11	1,704,800	28.94	29.70	28.94	29.42	00:00:00
2012-10-12	1,144,700	29.37	29.63	28.78	28.92	00:00:00
2012-10-15	1,484,900	28.64	28.95	28.00	28.95	00:00:00
2012-10-16	1,239,000	29.17	29.75	29.13	29.74	00:00:00
2012-10-17	1,598,000	29.84	30.60	29.47	30.27	00:00:00
2012-10-18	1,320,200	29.88	30.40	29.45	29.50	00:00:00
2012-10-19	1,797,600	29.28	29.63	28.63	29.23	00:00:00
2012-10-22	1,482,000	29.13	30.48	29.11	30.47	00:00:00
2012-10-23	1,660,200	29.52	29.73	29.03	29.06	00:00:00
2012-10-24	1,160,300	29.33	29.62	29.01	29.10	00:00:00
2012-10-25	1,623,000	29.68	30.56	29.68	30.50	00:00:00
2012-10-26	1,047,900	30.48	30.97	30.01	30.27	00:00:00
2012-10-31	1,409,900	30.34	31.00	30.31	30.91	00:00:00
2012-11-01	1,801,300	30.78	31.97	30.64	31.86	00:00:00
2012-11-02	1,911,700	31.51	31.75	30.98	31.14	00:00:00
2012-11-05	2,466,100	30.99	31.17	30.30	30.37	00:00:00
2012-11-06	12,936,400	28.80	28.80	22.85	24.10	00:00:00
2012-11-07	5,620,200	24.67	26.25	24.34	26.07	00:00:00
2012-11-08	2,841,200	25.83	25.89	24.65	25.54	00:00:00
2012-11-09	2,051,000	25.56	25.58	24.75	24.76	00:00:00
2012-11-12	3,245,200	24.87	24.91	23.70	23.92	00:00:00
2012-11-13	1,999,600	23.60	24.22	23.35	23.94	00:00:00
2012-11-14	2,089,800	23.82	24.23	23.20	23.29	00:00:00
2012-11-15	2,263,700	23.13	23.43	22.61	22.80	00:00:00
2012-11-16	1,785,800	22.73	23.10	22.15	22.83	00:00:00
2012-11-19	1,544,600	23.29	23.94	23.26	23.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>