|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-08-18 | 3,274,100 | 3.81 | 3.81 | 3.45 | 3.55 | 00:00:00 | | 2015-08-19 | 2,443,400 | 3.58 | 3.79 | 3.58 | 3.72 | 00:00:00 | | 2015-08-20 | 3,456,900 | 3.80 | 4.03 | 3.73 | 3.91 | 00:00:00 | | 2015-08-21 | 3,578,000 | 3.93 | 3.98 | 3.53 | 3.61 | 00:00:00 | | 2015-08-24 | 3,228,600 | 3.38 | 3.55 | 3.16 | 3.22 | 00:00:00 | | 2015-08-25 | 2,273,200 | 3.27 | 3.27 | 3.03 | 3.05 | 00:00:00 | | 2015-08-26 | 2,607,300 | 3.07 | 3.13 | 2.94 | 2.98 | 00:00:00 | | 2015-09-08 | 2,907,400 | 2.94 | 3.08 | 2.90 | 3.03 | 00:00:00 | | 2015-09-14 | 5,291,700 | 2.67 | 2.89 | 2.52 | 2.85 | 00:00:00 | | 2015-09-17 | 4,740,600 | 3.10 | 3.32 | 3.03 | 3.28 | 00:00:00 | | 2015-09-18 | 18,317,100 | 3.37 | 3.37 | 3.09 | 3.12 | 00:00:00 | | 2015-09-28 | 2,281,100 | 2.75 | 2.89 | 2.73 | 2.75 | 00:00:00 | | 2015-09-29 | 1,465,200 | 2.77 | 2.89 | 2.74 | 2.76 | 00:00:00 | | 2015-09-30 | 1,855,500 | 2.72 | 2.89 | 2.72 | 2.82 | 00:00:00 | | 2015-10-01 | 2,159,700 | 2.85 | 2.93 | 2.67 | 2.75 | 00:00:00 | | 2015-10-02 | 3,240,800 | 2.86 | 3.11 | 2.82 | 3.11 | 00:00:00 | | 2015-10-05 | 3,361,100 | 3.12 | 3.32 | 3.10 | 3.19 | 00:00:00 | | 2015-10-06 | 4,902,700 | 3.27 | 3.35 | 3.11 | 3.22 | 00:00:00 | | 2015-10-07 | 4,315,300 | 3.27 | 3.30 | 3.06 | 3.12 | 00:00:00 | | 2015-10-12 | 3,103,300 | 3.19 | 3.23 | 2.89 | 2.91 | 00:00:00 | | 2015-10-19 | 2,635,300 | 3.08 | 3.19 | 2.95 | 2.99 | 00:00:00 | | 2015-10-30 | 3,445,900 | 2.79 | 2.81 | 2.62 | 2.70 | 00:00:00 | | 2015-11-02 | 2,669,300 | 2.68 | 2.75 | 2.54 | 2.70 | 00:00:00 | | 2015-11-03 | 3,284,300 | 2.66 | 2.91 | 2.66 | 2.84 | 00:00:00 | | 2015-11-04 | 1,713,900 | 2.86 | 2.90 | 2.76 | 2.84 | 00:00:00 | | 2015-11-09 | 2,194,200 | 2.54 | 2.66 | 2.48 | 2.64 | 00:00:00 | | 2015-11-10 | 1,627,000 | 2.61 | 2.61 | 2.50 | 2.56 | 00:00:00 | | 2015-11-11 | 1,428,400 | 2.57 | 2.58 | 2.51 | 2.57 | 00:00:00 | | 2015-11-17 | 2,712,100 | 2.64 | 2.64 | 2.40 | 2.44 | 00:00:00 | | 2015-11-20 | 1,494,000 | 2.59 | 2.63 | 2.45 | 2.48 | 00:00:00 | | 2015-11-27 | 745,200 | 2.51 | 2.57 | 2.47 | 2.50 | 00:00:00 | | 2015-11-30 | 1,787,000 | 2.49 | 2.58 | 2.48 | 2.56 | 00:00:00 | | 2015-12-04 | 2,616,800 | 2.65 | 2.86 | 2.65 | 2.85 | 00:00:00 | | 2015-12-08 | 1,437,800 | 2.65 | 2.65 | 2.52 | 2.61 | 00:00:00 | | 2015-12-09 | 1,632,400 | 2.66 | 2.74 | 2.53 | 2.58 | 00:00:00 | | 2015-12-18 | 2,869,100 | 2.52 | 2.65 | 2.50 | 2.63 | 00:00:00 | | 2015-12-22 | 1,678,300 | 2.58 | 2.62 | 2.54 | 2.61 | 00:00:00 | | 2015-12-23 | 1,872,500 | 2.61 | 2.65 | 2.54 | 2.60 | 00:00:00 | | 2015-12-24 | 958,600 | 2.61 | 2.64 | 2.58 | 2.60 | 00:00:00 | | 2015-12-28 | 1,969,900 | 2.55 | 2.57 | 2.43 | 2.46 | 00:00:00 | | 2015-12-29 | 1,937,600 | 2.49 | 2.51 | 2.43 | 2.50 | 00:00:00 | | 2015-12-30 | 1,858,200 | 2.42 | 2.47 | 2.38 | 2.42 | 00:00:00 | | 2015-12-31 | 1,984,600 | 2.43 | 2.49 | 2.40 | 2.48 | 00:00:00 | | 2016-01-04 | 2,319,200 | 2.61 | 2.61 | 2.43 | 2.47 | 00:00:00 | | 2016-01-19 | 2,701,900 | 1.93 | 1.94 | 1.69 | 1.73 | 00:00:00 | | 2016-01-28 | 2,280,500 | 2.05 | 2.07 | 1.93 | 2.02 | 00:00:00 | | 2016-01-29 | 3,573,200 | 2.03 | 2.21 | 2.02 | 2.21 | 00:00:00 | | 2016-02-02 | 3,373,800 | 2.15 | 2.21 | 2.01 | 2.11 | 00:00:00 | | 2016-02-03 | 3,829,800 | 2.15 | 2.32 | 2.12 | 2.25 | 00:00:00 | | 2016-02-05 | 3,330,500 | 2.33 | 2.56 | 2.24 | 2.55 | 00:00:00 | | 2016-02-11 | 5,792,800 | 2.78 | 2.94 | 2.60 | 2.82 | 00:00:00 | | 2016-02-12 | 6,778,600 | 2.79 | 3.35 | 2.74 | 3.33 | 00:00:00 | | 2016-02-22 | 3,604,400 | 3.36 | 3.66 | 3.35 | 3.55 | 00:00:00 | | 2016-02-23 | 3,360,200 | 3.62 | 3.73 | 3.39 | 3.47 | 00:00:00 | | 2016-02-24 | 4,496,600 | 3.66 | 3.70 | 3.40 | 3.48 | 00:00:00 | | 2016-03-03 | 4,839,200 | 4.02 | 4.57 | 4.01 | 4.49 | 00:00:00 | | 2016-03-04 | 7,156,200 | 4.70 | 5.24 | 4.42 | 4.52 | 00:00:00 | | 2016-03-07 | 8,015,400 | 4.75 | 5.20 | 4.75 | 5.02 | 00:00:00 | | 2016-03-08 | 6,604,200 | 5.15 | 5.15 | 4.57 | 4.65 | 00:00:00 | | 2016-03-09 | 4,838,600 | 4.52 | 4.85 | 4.30 | 4.73 | 00:00:00 | | 2016-03-10 | 4,002,400 | 4.77 | 4.99 | 4.75 | 4.89 | 00:00:00 | | 2016-03-11 | 4,800,800 | 4.88 | 5.10 | 4.78 | 5.03 | 00:00:00 | | 2016-03-15 | 3,671,700 | 4.80 | 4.87 | 4.67 | 4.83 | 00:00:00 | | 2016-03-16 | 5,262,800 | 4.78 | 5.33 | 4.75 | 5.30 | 00:00:00 | | 2016-03-24 | 2,668,800 | 5.26 | 5.40 | 5.15 | 5.28 | 00:00:00 | | 2016-03-28 | 2,091,900 | 5.32 | 5.48 | 5.21 | 5.44 | 00:00:00 | | 2016-03-29 | 3,702,500 | 5.40 | 5.85 | 5.38 | 5.71 | 00:00:00 | | 2016-03-30 | 2,440,900 | 5.64 | 5.78 | 5.49 | 5.65 | 00:00:00 | | 2016-03-31 | 2,312,600 | 5.80 | 5.86 | 5.57 | 5.62 | 00:00:00 | | 2016-04-01 | 2,920,500 | 5.41 | 5.65 | 5.21 | 5.64 | 00:00:00 | | 2016-04-05 | 2,289,900 | 5.62 | 5.77 | 5.44 | 5.73 | 00:00:00 | | 2016-04-06 | 2,098,400 | 5.63 | 5.88 | 5.61 | 5.82 | 00:00:00 | | 2016-04-07 | 2,951,300 | 5.90 | 6.11 | 5.87 | 5.94 | 00:00:00 | | 2016-04-08 | 3,583,700 | 5.79 | 6.03 | 5.75 | 6.01 | 00:00:00 | | 2016-04-11 | 5,131,300 | 6.16 | 6.50 | 6.11 | 6.49 | 00:00:00 | | 2016-04-14 | 4,125,700 | 6.66 | 6.75 | 6.22 | 6.38 | 00:00:00 | | 2016-04-15 | 2,907,800 | 6.41 | 6.75 | 6.37 | 6.67 | 00:00:00 | | 2016-04-18 | 2,450,200 | 6.70 | 6.83 | 6.53 | 6.79 | 00:00:00 | | 2016-04-19 | 6,050,000 | 7.11 | 7.45 | 6.97 | 7.38 | 00:00:00 | | 2016-04-20 | 6,492,100 | 7.41 | 7.68 | 6.82 | 7.00 | 00:00:00 | | 2016-04-21 | 4,388,700 | 7.30 | 7.53 | 6.94 | 7.14 | 00:00:00 | | 2016-04-22 | 3,832,200 | 7.08 | 7.38 | 6.73 | 6.89 | 00:00:00 | | 2016-04-26 | 2,735,800 | 6.90 | 7.19 | 6.70 | 7.10 | 00:00:00 | | 2016-04-27 | 3,550,600 | 7.16 | 7.28 | 6.87 | 7.18 | 00:00:00 | | 2016-04-28 | 6,505,000 | 7.35 | 7.96 | 7.08 | 7.44 | 00:00:00 | | 2016-04-29 | 6,444,000 | 7.65 | 8.14 | 7.65 | 8.10 | 00:00:00 | | 2016-05-03 | 4,869,300 | 8.01 | 8.08 | 7.55 | 7.74 | 00:00:00 | | 2016-05-04 | 3,727,900 | 7.55 | 7.82 | 7.24 | 7.39 | 00:00:00 | | 2016-05-17 | 6,138,800 | 8.25 | 8.66 | 8.14 | 8.52 | 00:00:00 | | 2016-05-18 | 6,508,100 | 8.25 | 8.49 | 7.47 | 7.60 | 00:00:00 | | 2016-05-19 | 4,884,300 | 7.43 | 7.85 | 7.22 | 7.77 | 00:00:00 | | 2016-05-20 | 3,394,500 | 7.90 | 8.00 | 7.62 | 7.94 | 00:00:00 | | 2016-05-31 | 4,920,400 | 7.20 | 7.69 | 7.10 | 7.53 | 00:00:00 | | 2016-06-03 | 6,990,700 | 7.83 | 8.44 | 7.81 | 8.37 | 00:00:00 | | 2016-06-07 | 3,147,300 | 8.24 | 8.50 | 8.20 | 8.32 | 00:00:00 | | 2016-06-08 | 5,624,200 | 8.65 | 8.99 | 8.62 | 8.78 | 00:00:00 | | 2016-06-09 | 5,208,500 | 8.73 | 8.85 | 8.55 | 8.74 | 00:00:00 | | 2016-06-10 | 3,972,200 | 8.86 | 9.00 | 8.49 | 8.52 | 00:00:00 | | 2016-06-23 | 5,091,000 | 9.38 | 9.69 | 9.32 | 9.48 | 00:00:00 | | 2016-06-24 | 11,855,300 | 10.08 | 10.22 | 9.67 | 9.95 | 00:00:00 | | 2016-06-27 | 7,913,100 | 10.17 | 10.45 | 9.63 | 10.13 | 00:00:00 | | 2016-07-05 | 5,667,900 | 11.50 | 11.53 | 10.97 | 11.40 | 00:00:00 | | 2016-07-08 | 6,770,000 | 11.97 | 12.69 | 11.82 | 12.61 | 00:00:00 | | 2016-07-11 | 7,173,000 | 12.52 | 12.98 | 12.33 | 12.78 | 00:00:00 | | 2016-07-18 | 5,127,400 | 13.71 | 13.99 | 13.54 | 13.99 | 00:00:00 | | 2016-07-19 | 4,999,900 | 13.90 | 14.00 | 13.54 | 13.61 | 00:00:00 | | 2016-07-20 | 6,629,600 | 13.06 | 13.09 | 12.23 | 12.46 | 00:00:00 | | 2016-07-21 | 4,709,600 | 12.64 | 13.35 | 12.64 | 13.32 | 00:00:00 | | 2016-07-22 | 3,639,700 | 13.21 | 13.55 | 13.04 | 13.42 | 00:00:00 | | 2016-07-25 | 5,394,300 | 13.26 | 13.26 | 12.46 | 12.91 | 00:00:00 | | 2016-07-26 | 5,344,300 | 13.16 | 13.63 | 13.01 | 13.47 | 00:00:00 | | 2016-07-27 | 7,685,100 | 13.70 | 14.33 | 13.21 | 14.14 | 00:00:00 | | 2016-07-28 | 7,633,000 | 14.59 | 15.07 | 14.22 | 14.74 | 00:00:00 | | 2016-08-01 | 6,244,400 | 15.48 | 15.74 | 15.12 | 15.64 | 00:00:00 | | 2016-08-04 | 3,585,100 | 15.53 | 15.85 | 15.33 | 15.74 | 00:00:00 | | 2016-08-05 | 5,442,900 | 15.20 | 15.63 | 14.95 | 15.50 | 00:00:00 | | 2016-08-09 | 5,359,700 | 15.83 | 16.25 | 15.75 | 15.88 | 00:00:00 | | 2016-08-10 | 4,913,600 | 16.30 | 16.41 | 15.78 | 15.98 | 00:00:00 | | 2016-08-17 | 5,709,200 | 15.45 | 15.61 | 14.69 | 15.24 | 00:00:00 | | 2016-08-18 | 4,350,700 | 15.33 | 15.63 | 15.18 | 15.59 | 00:00:00 | | 2016-08-22 | 4,797,800 | 14.61 | 14.93 | 14.40 | 14.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
