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
2012-11-19	1,544,600	23.29	23.94	23.26	23.68	00:00:00
2012-11-20	1,033,300	23.60	23.63	22.98	23.27	00:00:00
2012-11-21	1,031,000	23.30	23.81	22.98	23.76	00:00:00
2012-11-23	793,800	24.02	24.31	23.56	24.11	00:00:00
2012-11-26	1,485,900	24.10	24.10	23.11	23.67	00:00:00
2012-11-27	2,058,100	23.50	23.63	22.77	22.81	00:00:00
2012-11-28	1,629,200	22.41	23.36	21.90	23.33	00:00:00
2012-11-29	1,108,900	23.50	23.77	22.88	23.16	00:00:00
2012-11-30	1,372,300	23.05	23.58	22.99	23.26	00:00:00
2012-12-03	1,480,600	23.27	23.37	22.92	22.94	00:00:00
2012-12-04	967,200	22.61	23.39	22.45	23.11	00:00:00
2012-12-05	1,721,800	23.12	23.22	22.16	22.20	00:00:00
2012-12-06	1,583,900	22.15	22.44	21.96	22.06	00:00:00
2012-12-07	1,013,300	22.22	22.91	22.21	22.69	00:00:00
2012-12-10	1,310,000	22.89	23.38	22.83	23.24	00:00:00
2012-12-11	1,781,000	23.29	24.00	23.10	23.73	00:00:00
2012-12-12	1,692,900	23.86	24.32	23.73	23.93	00:00:00
2012-12-13	1,237,700	23.50	23.59	22.97	23.23	00:00:00
2012-12-14	1,413,200	23.09	24.13	23.09	23.53	00:00:00
2012-12-17	1,615,200	23.51	23.64	23.00	23.29	00:00:00
2012-12-18	1,361,200	23.23	23.40	22.57	22.87	00:00:00
2012-12-19	1,037,200	22.70	22.87	22.43	22.63	00:00:00
2012-12-20	1,541,900	22.47	23.18	22.11	23.18	00:00:00
2012-12-21	2,956,000	23.04	23.39	22.95	23.31	00:00:00
2012-12-24	534,200	23.16	23.80	23.11	23.80	00:00:00
2012-12-26	909,500	23.87	24.24	23.82	24.10	00:00:00
2012-12-27	1,266,300	23.98	24.46	23.87	23.89	00:00:00
2012-12-28	1,060,300	23.84	24.16	23.55	23.68	00:00:00
2012-12-31	1,154,000	23.69	24.73	23.62	24.60	00:00:00
2013-01-02	1,280,600	25.17	25.47	24.84	25.20	00:00:00
2013-01-03	1,053,300	25.02	25.29	23.75	23.85	00:00:00
2013-01-04	888,400	23.74	24.26	23.48	24.23	00:00:00
2013-01-07	787,400	24.02	24.15	23.50	23.51	00:00:00
2013-01-08	1,613,100	23.56	23.70	22.92	23.15	00:00:00
2013-01-09	812,200	23.21	23.30	22.62	23.15	00:00:00
2013-01-10	1,187,400	23.38	24.25	23.38	24.17	00:00:00
2013-01-11	958,000	24.20	24.53	23.80	24.35	00:00:00
2013-01-14	1,084,300	24.59	24.94	24.43	24.50	00:00:00
2013-01-15	876,600	24.52	24.52	23.88	24.29	00:00:00
2013-01-16	829,500	24.13	24.13	23.66	23.92	00:00:00
2013-01-17	1,216,200	23.72	24.55	23.35	24.27	00:00:00
2013-01-18	1,384,500	24.22	24.89	24.07	24.62	00:00:00
2013-01-22	1,778,300	24.49	24.58	23.78	23.90	00:00:00
2013-01-28	1,621,200	21.88	21.94	21.60	21.72	00:00:00
2013-02-04	1,341,900	21.88	22.81	21.83	22.63	00:00:00
2013-02-07	960,800	22.79	23.17	22.62	22.93	00:00:00
2013-02-08	642,200	22.96	23.40	22.83	23.22	00:00:00
2013-02-12	858,100	23.03	23.65	22.92	23.49	00:00:00
2013-02-13	3,368,000	22.54	22.58	21.02	21.06	00:00:00
2013-02-19	2,190,300	21.03	21.03	20.16	20.34	00:00:00
2013-02-20	4,443,600	19.49	19.57	18.57	18.81	00:00:00
2013-02-21	2,670,900	19.14	19.60	18.94	19.32	00:00:00
2013-02-22	1,436,300	19.35	19.50	19.01	19.16	00:00:00
2013-02-26	1,834,900	19.30	19.42	18.93	19.31	00:00:00
2013-02-27	1,358,300	19.37	19.44	19.06	19.38	00:00:00
2013-02-28	1,308,000	19.28	19.37	18.92	19.01	00:00:00
2013-03-04	1,486,000	18.56	18.62	17.97	18.03	00:00:00
2013-03-06	1,886,500	18.13	19.21	17.80	19.17	00:00:00
2013-03-07	990,000	19.28	19.62	18.85	18.92	00:00:00
2013-03-08	1,413,400	18.80	19.29	18.52	18.92	00:00:00
2013-03-11	997,900	18.92	19.09	18.65	18.85	00:00:00
2013-03-12	1,596,500	19.06	19.11	18.80	19.00	00:00:00
2013-03-13	1,225,500	18.98	19.08	18.42	18.57	00:00:00
2013-03-15	3,042,600	18.78	19.14	18.68	19.10	00:00:00
2013-03-18	1,043,400	19.11	19.45	18.96	19.00	00:00:00
2013-03-21	1,188,400	19.16	19.49	19.03	19.31	00:00:00
2013-03-22	783,600	19.25	19.47	18.96	19.00	00:00:00
2013-03-25	1,268,000	18.91	19.08	18.50	19.02	00:00:00
2013-03-28	845,900	18.88	18.91	18.64	18.86	00:00:00
2013-04-01	1,184,700	18.90	18.90	18.27	18.51	00:00:00
2013-04-02	1,545,300	18.32	18.43	17.72	17.83	00:00:00
2013-04-04	1,961,700	16.85	17.79	16.47	17.67	00:00:00
2013-04-05	2,059,300	17.79	17.97	17.13	17.25	00:00:00
2013-04-11	1,516,100	17.76	17.78	17.11	17.19	00:00:00
2013-04-12	2,702,200	16.88	16.95	16.51	16.65	00:00:00
2013-04-15	3,789,100	15.72	15.96	14.90	15.05	00:00:00
2013-04-16	2,593,200	15.72	15.72	14.84	14.98	00:00:00
2013-04-17	3,719,100	15.00	15.11	13.50	13.52	00:00:00
2013-04-18	2,293,000	13.51	14.16	13.31	13.88	00:00:00
2013-04-22	1,740,200	14.46	14.50	14.10	14.30	00:00:00
2013-04-25	1,846,100	15.61	15.83	15.27	15.49	00:00:00
2013-04-26	1,919,700	15.44	15.58	14.41	14.62	00:00:00
2013-04-30	2,583,900	14.75	15.25	14.39	15.24	00:00:00
2013-05-01	1,885,000	14.85	15.31	14.53	15.00	00:00:00
2013-05-06	974,300	15.26	15.37	14.85	15.16	00:00:00
2013-05-07	1,069,400	14.90	14.90	14.37	14.59	00:00:00
2013-05-08	2,258,000	14.76	15.24	14.66	15.22	00:00:00
2013-05-09	2,508,400	14.13	14.89	14.13	14.45	00:00:00
2013-05-10	2,004,600	14.02	14.50	13.78	14.49	00:00:00
2013-05-14	1,289,100	14.00	14.40	13.88	14.00	00:00:00
2013-05-15	1,919,300	13.75	13.83	13.47	13.56	00:00:00
2013-05-16	1,790,500	13.44	13.97	13.19	13.55	00:00:00
2013-05-17	2,822,500	13.50	13.56	12.92	13.12	00:00:00
2013-05-29	1,723,100	13.53	13.89	13.36	13.86	00:00:00
2013-05-30	1,753,100	14.10	14.68	14.07	14.67	00:00:00
2013-06-04	1,493,800	14.60	14.67	14.27	14.39	00:00:00
2013-06-05	1,133,300	14.38	14.73	14.19	14.40	00:00:00
2013-06-06	1,212,300	14.39	14.61	14.27	14.55	00:00:00
2013-06-07	1,901,200	14.38	14.42	13.71	13.78	00:00:00
2013-06-11	1,232,400	13.77	13.97	13.64	13.69	00:00:00
2013-06-12	1,554,200	13.74	14.28	13.67	13.93	00:00:00
2013-06-17	976,000	14.04	14.08	13.82	13.94	00:00:00
2013-06-25	1,430,500	12.29	12.59	12.03	12.15	00:00:00
2013-06-26	1,834,100	11.70	11.83	11.48	11.49	00:00:00
2013-07-08	1,447,100	12.18	12.18	11.73	11.75	00:00:00
2013-07-11	2,474,300	12.03	12.24	11.77	12.21	00:00:00
2013-07-12	1,445,600	12.07	12.09	11.72	11.91	00:00:00
2013-07-19	1,059,500	12.77	13.27	12.70	13.25	00:00:00
2013-07-23	1,807,300	14.30	14.59	13.82	14.38	00:00:00
2013-07-24	1,807,300	14.40	14.42	13.41	13.81	00:00:00
2013-08-05	907,800	13.06	13.42	13.03	13.07	00:00:00
2013-08-08	2,466,300	12.34	13.44	12.25	13.29	00:00:00
2013-08-09	2,239,300	13.29	14.03	13.09	13.79	00:00:00
2013-08-19	1,760,600	15.97	16.02	15.30	15.37	00:00:00
2013-08-20	1,902,800	15.38	16.33	15.38	16.11	00:00:00
2013-08-21	1,934,300	16.01	16.12	15.42	15.45	00:00:00
2013-08-28	2,360,000	15.58	15.83	14.87	14.95	00:00:00
2013-08-29	3,296,200	14.77	14.92	14.19	14.63	00:00:00
2013-09-04	1,937,900	14.25	14.52	14.14	14.51	00:00:00
2013-09-05	1,984,700	14.33	14.49	13.81	13.92	00:00:00
2013-09-09	1,461,300	14.53	14.64	14.17	14.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>