|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,568,100 | 3.43 | 3.55 | 3.41 | 3.53 | 00:00:00 | | 2003-10-30 | 3,854,600 | 3.55 | 3.59 | 3.33 | 3.39 | 00:00:00 | | 2003-10-31 | 3,681,500 | 3.33 | 3.51 | 3.33 | 3.49 | 00:00:00 | | 2003-11-03 | 5,363,600 | 3.48 | 3.48 | 3.25 | 3.43 | 00:00:00 | | 2003-11-04 | 2,236,900 | 3.43 | 3.47 | 3.40 | 3.40 | 00:00:00 | | 2003-11-05 | 2,038,300 | 3.40 | 3.45 | 3.35 | 3.42 | 00:00:00 | | 2003-11-06 | 2,252,400 | 3.38 | 3.42 | 3.28 | 3.37 | 00:00:00 | | 2003-11-07 | 4,789,500 | 3.27 | 3.42 | 3.13 | 3.35 | 00:00:00 | | 2003-11-10 | 1,895,900 | 3.35 | 3.42 | 3.34 | 3.34 | 00:00:00 | | 2003-11-11 | 2,733,000 | 3.39 | 3.48 | 3.37 | 3.42 | 00:00:00 | | 2003-11-12 | 9,303,000 | 3.47 | 3.98 | 3.45 | 3.92 | 00:00:00 | | 2003-11-13 | 4,307,500 | 3.97 | 4.05 | 3.81 | 3.88 | 00:00:00 | | 2003-11-14 | 7,479,500 | 3.98 | 4.33 | 3.96 | 4.29 | 00:00:00 | | 2003-11-17 | 7,110,200 | 4.46 | 4.46 | 4.06 | 4.21 | 00:00:00 | | 2003-11-18 | 5,702,700 | 4.24 | 4.50 | 4.20 | 4.49 | 00:00:00 | | 2003-11-19 | 5,024,100 | 4.48 | 4.57 | 4.31 | 4.45 | 00:00:00 | | 2003-11-20 | 5,304,000 | 4.50 | 4.54 | 4.25 | 4.37 | 00:00:00 | | 2003-11-21 | 2,703,900 | 4.46 | 4.46 | 4.30 | 4.43 | 00:00:00 | | 2003-11-24 | 3,619,800 | 4.43 | 4.43 | 4.21 | 4.30 | 00:00:00 | | 2003-11-25 | 4,194,600 | 4.28 | 4.47 | 4.24 | 4.38 | 00:00:00 | | 2003-11-26 | 6,774,200 | 4.41 | 4.99 | 4.41 | 4.88 | 00:00:00 | | 2003-11-28 | 4,438,500 | 4.98 | 5.25 | 4.96 | 5.18 | 00:00:00 | | 2003-12-01 | 11,224,700 | 5.46 | 5.68 | 5.29 | 5.60 | 00:00:00 | | 2003-12-02 | 7,097,200 | 5.51 | 5.74 | 5.35 | 5.58 | 00:00:00 | | 2003-12-03 | 5,186,500 | 5.60 | 5.70 | 5.38 | 5.43 | 00:00:00 | | 2003-12-04 | 8,034,100 | 5.00 | 5.32 | 4.96 | 5.05 | 00:00:00 | | 2003-12-05 | 4,466,400 | 4.98 | 5.45 | 4.98 | 5.41 | 00:00:00 | | 2003-12-08 | 4,568,200 | 5.55 | 5.63 | 5.38 | 5.46 | 00:00:00 | | 2003-12-09 | 4,543,300 | 5.51 | 5.62 | 5.25 | 5.25 | 00:00:00 | | 2003-12-10 | 7,678,100 | 5.32 | 5.40 | 4.70 | 4.76 | 00:00:00 | | 2003-12-11 | 9,619,600 | 4.40 | 4.95 | 4.25 | 4.92 | 00:00:00 | | 2003-12-12 | 4,813,200 | 4.98 | 5.19 | 4.90 | 5.01 | 00:00:00 | | 2003-12-15 | 3,631,400 | 4.87 | 5.21 | 4.81 | 5.12 | 00:00:00 | | 2003-12-16 | 3,003,900 | 5.23 | 5.23 | 4.85 | 4.90 | 00:00:00 | | 2003-12-17 | 3,729,400 | 4.94 | 5.07 | 4.70 | 5.06 | 00:00:00 | | 2003-12-18 | 3,202,600 | 4.80 | 5.06 | 4.78 | 5.04 | 00:00:00 | | 2003-12-19 | 3,052,800 | 5.04 | 5.05 | 4.85 | 4.93 | 00:00:00 | | 2003-12-22 | 3,476,600 | 4.94 | 5.00 | 4.71 | 4.79 | 00:00:00 | | 2003-12-23 | 3,116,400 | 4.69 | 4.89 | 4.64 | 4.89 | 00:00:00 | | 2003-12-24 | 2,645,100 | 4.96 | 5.19 | 4.85 | 5.06 | 00:00:00 | | 2003-12-26 | 2,255,000 | 5.14 | 5.35 | 5.12 | 5.30 | 00:00:00 | | 2003-12-29 | 5,461,800 | 5.51 | 5.75 | 5.51 | 5.75 | 00:00:00 | | 2003-12-30 | 4,049,500 | 5.91 | 5.95 | 5.71 | 5.72 | 00:00:00 | | 2003-12-31 | 4,725,700 | 5.75 | 5.87 | 5.49 | 5.78 | 00:00:00 | | 2004-01-02 | 2,342,800 | 5.74 | 5.90 | 5.68 | 5.90 | 00:00:00 | | 2004-01-05 | 9,617,100 | 6.12 | 6.74 | 6.11 | 6.67 | 00:00:00 | | 2004-01-06 | 8,428,800 | 6.82 | 6.83 | 6.49 | 6.66 | 00:00:00 | | 2004-01-07 | 10,906,700 | 6.47 | 6.53 | 6.05 | 6.13 | 00:00:00 | | 2004-01-08 | 12,357,000 | 6.21 | 6.52 | 6.12 | 6.24 | 00:00:00 | | 2004-01-09 | 7,317,500 | 6.24 | 6.52 | 6.22 | 6.37 | 00:00:00 | | 2004-01-12 | 6,742,200 | 6.52 | 6.55 | 6.29 | 6.40 | 00:00:00 | | 2004-01-13 | 4,989,300 | 6.42 | 6.45 | 6.18 | 6.37 | 00:00:00 | | 2004-01-14 | 8,408,500 | 5.90 | 6.15 | 5.86 | 6.02 | 00:00:00 | | 2004-01-15 | 8,710,300 | 5.72 | 5.95 | 5.58 | 5.83 | 00:00:00 | | 2004-01-16 | 6,010,700 | 5.81 | 5.99 | 5.68 | 5.90 | 00:00:00 | | 2004-01-20 | 5,317,700 | 6.13 | 6.28 | 5.81 | 6.23 | 00:00:00 | | 2004-01-21 | 3,631,200 | 6.23 | 6.28 | 6.00 | 6.19 | 00:00:00 | | 2004-01-22 | 5,268,700 | 6.19 | 6.45 | 6.10 | 6.15 | 00:00:00 | | 2004-01-23 | 3,773,000 | 6.12 | 6.16 | 6.00 | 6.03 | 00:00:00 | | 2004-01-26 | 5,601,400 | 6.03 | 6.09 | 5.75 | 5.98 | 00:00:00 | | 2004-01-27 | 7,127,800 | 5.96 | 6.34 | 5.96 | 6.20 | 00:00:00 | | 2004-01-28 | 7,263,900 | 6.30 | 6.45 | 5.81 | 5.93 | 00:00:00 | | 2004-01-29 | 8,298,100 | 5.78 | 5.98 | 5.30 | 5.51 | 00:00:00 | | 2004-01-30 | 4,376,200 | 5.56 | 5.65 | 5.45 | 5.45 | 00:00:00 | | 2004-02-02 | 5,862,700 | 5.37 | 5.42 | 5.07 | 5.42 | 00:00:00 | | 2004-02-03 | 4,914,800 | 5.49 | 5.67 | 5.47 | 5.57 | 00:00:00 | | 2004-02-04 | 3,662,700 | 5.60 | 5.65 | 5.34 | 5.34 | 00:00:00 | | 2004-02-05 | 3,267,900 | 5.30 | 5.55 | 5.30 | 5.39 | 00:00:00 | | 2004-02-06 | 6,000,100 | 5.60 | 6.05 | 5.56 | 6.04 | 00:00:00 | | 2004-02-09 | 6,677,500 | 6.24 | 6.39 | 6.11 | 6.39 | 00:00:00 | | 2004-02-10 | 5,992,300 | 6.47 | 6.60 | 6.25 | 6.37 | 00:00:00 | | 2004-02-11 | 7,339,200 | 6.43 | 6.89 | 6.32 | 6.85 | 00:00:00 | | 2004-02-12 | 8,857,000 | 6.94 | 7.23 | 6.90 | 6.90 | 00:00:00 | | 2004-02-13 | 10,567,700 | 7.15 | 7.40 | 6.85 | 7.14 | 00:00:00 | | 2004-02-17 | 9,370,200 | 7.33 | 7.69 | 7.32 | 7.67 | 00:00:00 | | 2004-02-18 | 7,554,300 | 7.50 | 7.67 | 7.10 | 7.18 | 00:00:00 | | 2004-02-19 | 6,947,700 | 7.08 | 7.17 | 6.88 | 7.09 | 00:00:00 | | 2004-02-20 | 6,731,100 | 6.90 | 7.09 | 6.51 | 6.86 | 00:00:00 | | 2004-02-23 | 6,347,200 | 6.82 | 6.86 | 6.51 | 6.51 | 00:00:00 | | 2004-02-24 | 5,678,100 | 6.73 | 7.04 | 6.61 | 6.88 | 00:00:00 | | 2004-02-25 | 5,219,400 | 6.95 | 7.03 | 6.58 | 6.88 | 00:00:00 | | 2004-02-26 | 6,464,500 | 6.65 | 7.24 | 6.60 | 7.02 | 00:00:00 | | 2004-02-27 | 4,675,500 | 6.96 | 7.20 | 6.96 | 7.08 | 00:00:00 | | 2004-03-01 | 4,415,200 | 7.34 | 7.38 | 7.15 | 7.15 | 00:00:00 | | 2004-03-02 | 4,429,900 | 7.10 | 7.17 | 6.87 | 6.91 | 00:00:00 | | 2004-03-03 | 4,436,100 | 6.93 | 7.04 | 6.65 | 7.02 | 00:00:00 | | 2004-03-04 | 3,727,500 | 6.99 | 7.17 | 6.93 | 7.16 | 00:00:00 | | 2004-03-05 | 5,406,000 | 7.33 | 7.48 | 7.33 | 7.41 | 00:00:00 | | 2004-03-08 | 4,337,400 | 7.42 | 7.60 | 7.38 | 7.40 | 00:00:00 | | 2004-03-09 | 5,870,100 | 7.49 | 7.59 | 7.31 | 7.35 | 00:00:00 | | 2004-03-10 | 6,005,200 | 7.30 | 7.35 | 6.90 | 6.92 | 00:00:00 | | 2004-03-11 | 6,073,000 | 6.90 | 7.15 | 6.75 | 6.93 | 00:00:00 | | 2004-03-12 | 3,941,300 | 6.90 | 7.09 | 6.67 | 7.04 | 00:00:00 | | 2004-03-15 | 4,660,600 | 7.09 | 7.10 | 6.60 | 6.62 | 00:00:00 | | 2004-03-16 | 4,935,100 | 6.73 | 6.92 | 6.63 | 6.80 | 00:00:00 | | 2004-03-17 | 5,360,200 | 6.80 | 6.88 | 6.60 | 6.80 | 00:00:00 | | 2004-03-18 | 8,223,700 | 6.95 | 7.14 | 6.91 | 6.95 | 00:00:00 | | 2004-03-19 | 5,753,100 | 6.99 | 7.05 | 6.76 | 6.82 | 00:00:00 | | 2004-03-22 | 7,658,500 | 7.02 | 7.04 | 6.44 | 6.57 | 00:00:00 | | 2004-03-23 | 3,672,000 | 6.66 | 6.80 | 6.54 | 6.73 | 00:00:00 | | 2004-03-24 | 3,883,300 | 6.57 | 6.72 | 6.45 | 6.45 | 00:00:00 | | 2004-03-25 | 4,051,900 | 6.45 | 6.70 | 6.34 | 6.64 | 00:00:00 | | 2004-03-26 | 3,892,100 | 6.76 | 6.85 | 6.61 | 6.61 | 00:00:00 | | 2004-03-29 | 2,869,600 | 6.67 | 6.78 | 6.57 | 6.78 | 00:00:00 | | 2004-03-30 | 4,658,700 | 6.81 | 7.02 | 6.75 | 6.91 | 00:00:00 | | 2004-03-31 | 3,571,900 | 7.00 | 7.12 | 6.93 | 7.00 | 00:00:00 | | 2004-04-01 | 4,821,100 | 7.14 | 7.19 | 6.96 | 7.02 | 00:00:00 | | 2004-04-02 | 5,543,900 | 6.79 | 7.14 | 6.79 | 7.14 | 00:00:00 | | 2004-04-05 | 3,102,200 | 7.00 | 7.06 | 6.84 | 6.90 | 00:00:00 | | 2004-04-06 | 3,225,000 | 6.95 | 7.04 | 6.82 | 6.82 | 00:00:00 | | 2004-04-07 | 3,449,500 | 6.69 | 6.93 | 6.69 | 6.83 | 00:00:00 | | 2004-04-08 | 2,681,400 | 6.79 | 6.84 | 6.64 | 6.71 | 00:00:00 | | 2004-04-12 | 4,856,400 | 6.74 | 6.80 | 6.47 | 6.53 | 00:00:00 | | 2004-04-13 | 9,678,700 | 6.25 | 6.30 | 5.83 | 5.88 | 00:00:00 | | 2004-04-14 | 8,446,800 | 5.69 | 6.00 | 5.51 | 5.69 | 00:00:00 | | 2004-04-15 | 5,740,500 | 5.70 | 5.90 | 5.66 | 5.79 | 00:00:00 | | 2004-04-16 | 3,343,600 | 5.81 | 6.00 | 5.81 | 5.89 | 00:00:00 | | 2004-04-19 | 2,960,600 | 5.98 | 5.99 | 5.70 | 5.86 | 00:00:00 | | 2004-04-20 | 7,223,400 | 5.67 | 5.79 | 5.32 | 5.40 | 00:00:00 | | 2004-04-21 | 15,325,700 | 5.15 | 5.51 | 4.82 | 5.07 | 00:00:00 | | 2004-04-22 | 4,461,000 | 5.11 | 5.25 | 5.09 | 5.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
