|
 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 | | 2013-09-09 | 1,461,300 | 14.53 | 14.64 | 14.17 | 14.25 | 00:00:00 | | 2013-09-16 | 1,974,400 | 13.22 | 13.42 | 12.94 | 12.98 | 00:00:00 | | 2013-09-19 | 2,254,900 | 14.77 | 14.84 | 13.94 | 14.24 | 00:00:00 | | 2013-09-20 | 7,923,000 | 14.04 | 14.13 | 13.13 | 13.19 | 00:00:00 | | 2013-09-23 | 2,611,600 | 13.22 | 13.42 | 12.80 | 12.81 | 00:00:00 | | 2013-09-24 | 3,274,400 | 12.68 | 12.87 | 12.35 | 12.43 | 00:00:00 | | 2013-09-25 | 2,197,400 | 12.46 | 12.89 | 12.37 | 12.59 | 00:00:00 | | 2013-09-26 | 1,586,000 | 12.64 | 12.90 | 12.21 | 12.31 | 00:00:00 | | 2013-09-27 | 1,606,300 | 12.46 | 12.61 | 12.13 | 12.30 | 00:00:00 | | 2013-10-10 | 1,225,900 | 11.41 | 11.63 | 11.18 | 11.34 | 00:00:00 | | 2013-10-11 | 1,725,900 | 11.20 | 11.24 | 10.91 | 11.08 | 00:00:00 | | 2013-10-24 | 1,220,100 | 12.61 | 12.85 | 12.52 | 12.75 | 00:00:00 | | 2013-10-25 | 1,089,300 | 12.65 | 12.96 | 12.54 | 12.84 | 00:00:00 | | 2013-10-28 | 938,300 | 12.83 | 13.11 | 12.67 | 12.83 | 00:00:00 | | 2013-10-29 | 1,087,000 | 12.79 | 12.98 | 12.39 | 12.41 | 00:00:00 | | 2013-11-01 | 2,109,500 | 12.13 | 12.15 | 11.53 | 11.75 | 00:00:00 | | 2013-11-04 | 1,204,000 | 11.86 | 12.11 | 11.80 | 12.10 | 00:00:00 | | 2013-11-05 | 1,517,600 | 12.01 | 12.11 | 11.81 | 12.08 | 00:00:00 | | 2013-11-06 | 1,390,000 | 12.17 | 12.24 | 12.05 | 12.10 | 00:00:00 | | 2013-11-18 | 1,219,400 | 11.30 | 11.32 | 11.05 | 11.11 | 00:00:00 | | 2013-11-26 | 1,564,400 | 10.87 | 10.88 | 10.45 | 10.57 | 00:00:00 | | 2013-11-27 | 1,196,000 | 10.70 | 10.76 | 10.48 | 10.68 | 00:00:00 | | 2013-12-02 | 1,834,300 | 10.83 | 10.86 | 10.31 | 10.40 | 00:00:00 | | 2013-12-05 | 1,435,300 | 10.55 | 10.81 | 10.44 | 10.44 | 00:00:00 | | 2013-12-06 | 1,404,800 | 10.58 | 10.69 | 10.28 | 10.32 | 00:00:00 | | 2013-12-09 | 1,693,000 | 10.35 | 10.55 | 10.35 | 10.49 | 00:00:00 | | 2013-12-12 | 1,661,600 | 10.38 | 10.54 | 10.29 | 10.46 | 00:00:00 | | 2013-12-13 | 1,141,900 | 10.54 | 10.71 | 10.39 | 10.42 | 00:00:00 | | 2013-12-16 | 1,524,600 | 10.46 | 10.68 | 10.35 | 10.46 | 00:00:00 | | 2013-12-18 | 2,653,500 | 10.40 | 10.70 | 10.15 | 10.17 | 00:00:00 | | 2013-12-19 | 1,559,600 | 10.04 | 10.13 | 9.93 | 10.00 | 00:00:00 | | 2013-12-23 | 1,474,900 | 10.02 | 10.22 | 9.95 | 10.08 | 00:00:00 | | 2013-12-24 | 821,000 | 10.07 | 10.41 | 10.07 | 10.38 | 00:00:00 | | 2013-12-27 | 1,735,800 | 10.62 | 11.04 | 10.54 | 11.03 | 00:00:00 | | 2013-12-30 | 1,520,400 | 10.95 | 10.96 | 10.66 | 10.66 | 00:00:00 | | 2013-12-31 | 1,377,400 | 10.58 | 10.94 | 10.52 | 10.85 | 00:00:00 | | 2014-01-02 | 1,569,200 | 11.08 | 11.33 | 10.98 | 11.32 | 00:00:00 | | 2014-01-13 | 1,739,600 | 10.87 | 11.15 | 10.64 | 11.10 | 00:00:00 | | 2014-01-14 | 1,419,900 | 10.98 | 11.27 | 10.73 | 10.75 | 00:00:00 | | 2014-01-15 | 1,214,100 | 10.67 | 11.04 | 10.59 | 11.02 | 00:00:00 | | 2014-01-16 | 1,066,500 | 11.11 | 11.16 | 10.90 | 10.95 | 00:00:00 | | 2014-01-17 | 1,885,900 | 11.03 | 11.32 | 10.86 | 11.12 | 00:00:00 | | 2014-01-21 | 1,459,800 | 11.04 | 11.20 | 10.74 | 11.13 | 00:00:00 | | 2014-01-22 | 1,258,800 | 11.10 | 11.11 | 10.87 | 11.00 | 00:00:00 | | 2014-01-23 | 1,963,700 | 11.20 | 11.63 | 11.15 | 11.22 | 00:00:00 | | 2014-01-24 | 1,879,700 | 11.28 | 11.42 | 10.77 | 10.98 | 00:00:00 | | 2014-01-27 | 2,252,800 | 10.90 | 10.90 | 10.34 | 10.34 | 00:00:00 | | 2014-02-04 | 1,286,500 | 10.02 | 10.19 | 9.96 | 10.14 | 00:00:00 | | 2014-02-05 | 1,675,500 | 10.30 | 10.31 | 9.83 | 9.83 | 00:00:00 | | 2014-02-06 | 1,455,500 | 9.90 | 10.03 | 9.71 | 9.79 | 00:00:00 | | 2014-02-07 | 1,531,000 | 9.81 | 10.15 | 9.77 | 10.08 | 00:00:00 | | 2014-02-10 | 1,860,000 | 10.20 | 10.63 | 10.15 | 10.55 | 00:00:00 | | 2014-02-18 | 3,950,400 | 11.29 | 12.06 | 11.27 | 11.92 | 00:00:00 | | 2014-02-25 | 2,457,500 | 11.54 | 11.59 | 10.95 | 10.97 | 00:00:00 | | 2014-02-26 | 2,038,500 | 10.90 | 10.94 | 10.65 | 10.81 | 00:00:00 | | 2014-02-27 | 1,291,700 | 10.89 | 11.00 | 10.74 | 10.81 | 00:00:00 | | 2014-02-28 | 1,615,500 | 10.81 | 11.09 | 10.76 | 11.00 | 00:00:00 | | 2014-03-03 | 2,520,500 | 11.30 | 11.35 | 11.18 | 11.26 | 00:00:00 | | 2014-03-04 | 1,547,300 | 11.12 | 11.37 | 11.04 | 11.19 | 00:00:00 | | 2014-03-05 | 1,153,900 | 11.22 | 11.29 | 11.06 | 11.19 | 00:00:00 | | 2014-03-11 | 1,407,000 | 10.78 | 10.86 | 10.43 | 10.50 | 00:00:00 | | 2014-03-12 | 1,244,500 | 10.66 | 10.82 | 10.63 | 10.79 | 00:00:00 | | 2014-03-24 | 2,613,100 | 10.71 | 10.76 | 10.10 | 10.10 | 00:00:00 | | 2014-03-25 | 1,589,500 | 10.20 | 10.32 | 10.01 | 10.12 | 00:00:00 | | 2014-03-26 | 4,243,300 | 10.15 | 10.22 | 9.22 | 9.31 | 00:00:00 | | 2014-04-03 | 983,400 | 9.56 | 9.62 | 9.33 | 9.43 | 00:00:00 | | 2014-04-04 | 1,752,800 | 9.63 | 9.64 | 9.30 | 9.31 | 00:00:00 | | 2014-04-07 | 1,635,900 | 9.27 | 9.40 | 9.02 | 9.10 | 00:00:00 | | 2014-04-08 | 1,704,900 | 9.25 | 9.30 | 9.08 | 9.24 | 00:00:00 | | 2014-04-09 | 1,523,300 | 9.15 | 9.52 | 8.96 | 9.38 | 00:00:00 | | 2014-04-14 | 1,737,400 | 8.98 | 9.05 | 8.75 | 8.85 | 00:00:00 | | 2014-04-21 | 1,439,500 | 8.50 | 8.57 | 8.24 | 8.43 | 00:00:00 | | 2014-04-22 | 1,588,600 | 8.47 | 8.64 | 8.32 | 8.60 | 00:00:00 | | 2014-04-23 | 1,114,900 | 8.59 | 8.73 | 8.49 | 8.61 | 00:00:00 | | 2014-05-02 | 1,051,000 | 8.59 | 8.87 | 8.52 | 8.68 | 00:00:00 | | 2014-05-05 | 960,900 | 8.76 | 8.80 | 8.53 | 8.54 | 00:00:00 | | 2014-05-06 | 1,686,300 | 8.54 | 8.59 | 8.32 | 8.42 | 00:00:00 | | 2014-05-07 | 2,703,300 | 8.39 | 8.39 | 7.91 | 8.19 | 00:00:00 | | 2014-05-12 | 1,236,300 | 7.97 | 8.15 | 7.90 | 8.06 | 00:00:00 | | 2014-05-19 | 899,900 | 8.01 | 8.11 | 7.95 | 8.03 | 00:00:00 | | 2014-05-20 | 1,513,100 | 7.98 | 8.06 | 7.71 | 7.80 | 00:00:00 | | 2014-05-21 | 1,177,000 | 7.74 | 7.93 | 7.71 | 7.85 | 00:00:00 | | 2014-05-22 | 928,100 | 7.94 | 7.98 | 7.80 | 7.81 | 00:00:00 | | 2014-05-23 | 1,471,500 | 7.81 | 7.83 | 7.51 | 7.58 | 00:00:00 | | 2014-05-27 | 1,961,400 | 7.47 | 7.55 | 7.10 | 7.12 | 00:00:00 | | 2014-05-28 | 2,510,000 | 7.11 | 7.12 | 6.80 | 6.83 | 00:00:00 | | 2014-05-29 | 1,831,900 | 6.80 | 6.97 | 6.70 | 6.79 | 00:00:00 | | 2014-05-30 | 1,313,900 | 6.82 | 6.88 | 6.67 | 6.84 | 00:00:00 | | 2014-06-02 | 1,041,100 | 6.80 | 6.83 | 6.69 | 6.73 | 00:00:00 | | 2014-06-10 | 1,143,700 | 7.32 | 7.48 | 7.31 | 7.44 | 00:00:00 | | 2014-06-11 | 1,147,700 | 7.44 | 7.62 | 7.44 | 7.61 | 00:00:00 | | 2014-06-12 | 1,395,600 | 7.63 | 7.83 | 7.55 | 7.81 | 00:00:00 | | 2014-06-13 | 1,446,000 | 7.79 | 7.79 | 7.56 | 7.64 | 00:00:00 | | 2014-06-16 | 1,687,500 | 7.67 | 7.78 | 7.52 | 7.65 | 00:00:00 | | 2014-06-17 | 1,441,200 | 7.60 | 7.88 | 7.58 | 7.87 | 00:00:00 | | 2014-06-18 | 1,439,700 | 7.85 | 8.09 | 7.73 | 8.07 | 00:00:00 | | 2014-06-19 | 2,837,300 | 8.19 | 8.65 | 8.14 | 8.62 | 00:00:00 | | 2014-06-20 | 2,718,400 | 8.59 | 8.72 | 8.43 | 8.55 | 00:00:00 | | 2014-06-23 | 1,220,800 | 8.59 | 8.78 | 8.52 | 8.78 | 00:00:00 | | 2014-06-24 | 2,588,000 | 9.14 | 9.34 | 8.64 | 8.69 | 00:00:00 | | 2014-06-25 | 2,277,300 | 8.70 | 9.12 | 8.63 | 8.94 | 00:00:00 | | 2014-06-30 | 1,318,700 | 8.93 | 9.20 | 8.75 | 9.18 | 00:00:00 | | 2014-07-07 | 1,470,000 | 9.10 | 9.11 | 8.72 | 8.79 | 00:00:00 | | 2014-07-14 | 1,071,300 | 8.90 | 9.08 | 8.71 | 8.78 | 00:00:00 | | 2014-07-22 | 1,592,400 | 8.56 | 8.60 | 8.21 | 8.22 | 00:00:00 | | 2014-07-23 | 1,217,500 | 8.20 | 8.38 | 8.14 | 8.22 | 00:00:00 | | 2014-07-24 | 2,087,300 | 8.18 | 8.20 | 7.97 | 8.04 | 00:00:00 | | 2014-07-25 | 1,134,000 | 8.02 | 8.34 | 7.95 | 8.33 | 00:00:00 | | 2014-07-29 | 744,100 | 8.15 | 8.23 | 8.06 | 8.17 | 00:00:00 | | 2014-07-30 | 832,200 | 8.14 | 8.19 | 8.00 | 8.11 | 00:00:00 | | 2014-07-31 | 1,425,400 | 8.00 | 8.04 | 7.75 | 7.80 | 00:00:00 | | 2014-08-01 | 1,777,800 | 7.88 | 8.00 | 7.49 | 7.55 | 00:00:00 | | 2014-08-04 | 1,352,800 | 7.55 | 7.64 | 7.33 | 7.47 | 00:00:00 | | 2014-08-05 | 1,195,600 | 7.38 | 7.50 | 7.25 | 7.48 | 00:00:00 | | 2014-08-06 | 1,942,100 | 7.57 | 7.99 | 7.57 | 7.87 | 00:00:00 | | 2014-08-12 | 1,386,000 | 8.37 | 8.58 | 8.34 | 8.40 | 00:00:00 | | 2014-08-13 | 1,787,100 | 8.42 | 8.55 | 8.29 | 8.40 | 00:00:00 | | 2014-08-14 | 1,524,700 | 8.48 | 8.53 | 8.03 | 8.07 | 00:00:00 | | 2014-08-15 | 1,364,800 | 8.01 | 8.04 | 7.89 | 7.96 | 00:00:00 | | 2014-08-19 | 912,000 | 8.27 | 8.36 | 8.12 | 8.16 | 00:00:00 | | 2014-08-20 | 673,300 | 8.17 | 8.26 | 8.10 | 8.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
