COEUR D'ALENE MINES CORP. (NY: CDE)
6.140 USD  -0.240 (-3.76%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.05 23.58 22.99 23.26 1,372,226 +0.10(+0.43%)
Nov 29, 2012 23.50 23.77 22.88 23.16 1,108,870 -0.17(-0.73%)
Nov 28, 2012 22.41 23.36 21.90 23.33 1,629,162 +0.52(+2.28%)
Nov 27, 2012 23.50 23.63 22.77 22.81 2,058,098 -0.86(-3.63%)
Nov 26, 2012 24.10 24.10 23.11 23.67 1,485,821 -0.44(-1.82%)
Nov 24, 2012 24.02 24.31 23.56 24.11 793,707 +0.00(+0.00%)
Nov 23, 2012 24.02 24.31 23.56 24.11 793,707 +0.35(+1.47%)
Nov 21, 2012 23.30 23.81 22.98 23.76 1,030,925 +0.49(+2.11%)
Nov 20, 2012 23.60 23.63 22.98 23.27 1,033,269 -0.41(-1.73%)
Nov 19, 2012 23.29 23.94 23.26 23.68 1,544,508 +0.85(+3.72%)
Nov 16, 2012 22.73 23.10 22.15 22.83 1,785,776 +0.03(+0.13%)
Nov 15, 2012 23.13 23.43 22.61 22.80 2,263,606 -0.49(-2.10%)
Nov 14, 2012 23.82 24.23 23.20 23.29 2,089,724 -0.65(-2.72%)
Nov 13, 2012 23.60 24.22 23.35 23.94 1,999,584 +0.02(+0.08%)
Nov 12, 2012 24.87 24.91 23.70 23.92 3,245,170 -0.84(-3.39%)
Nov 09, 2012 25.56 25.58 24.75 24.76 2,050,990 -0.78(-3.05%)
Nov 08, 2012 25.83 25.89 24.65 25.54 2,841,177 -0.53(-2.03%)
Nov 07, 2012 24.67 26.25 24.34 26.07 5,620,155 +1.97(+8.17%)
Nov 06, 2012 28.32 30.37 22.85 24.10 12,936,377 -6.27(-20.65%)
Nov 05, 2012 30.99 31.17 30.30 30.37 2,466,024 -0.77(-2.47%)
Nov 02, 2012 31.51 31.75 30.98 31.14 1,939,313 -0.72(-2.26%)
Nov 01, 2012 30.78 31.97 30.64 31.86 1,802,583 +0.95(+3.07%)
Oct 31, 2012 30.34 31.00 30.31 30.91 1,409,901 +0.64(+2.11%)
Oct 26, 2012 30.27 30.27 30.27 0 -0.23(-0.75%)
Oct 25, 2012 29.68 30.55 29.68 30.50 1,622,985 +1.40(+4.81%)
Oct 24, 2012 29.33 29.62 29.01 29.10 1,160,241 +0.04(+0.14%)
Oct 23, 2012 29.52 29.73 29.03 29.06 1,660,131 -0.17(-0.58%)
Oct 19, 2012 29.28 29.63 28.63 29.23 1,797,542 -0.27(-0.92%)
Oct 18, 2012 29.88 30.40 29.45 29.50 1,320,110 -0.77(-2.54%)
Oct 17, 2012 29.84 30.60 29.47 30.27 1,597,924 +0.53(+1.78%)
Oct 16, 2012 29.17 29.75 29.13 29.74 1,238,913 +0.79(+2.73%)
Oct 15, 2012 28.64 28.95 28.00 28.95 1,484,840 +0.03(+0.10%)
Oct 12, 2012 29.37 29.63 28.78 28.92 1,144,676 -0.50(-1.70%)
Oct 11, 2012 28.94 29.70 28.94 29.42 1,704,788 +0.66(+2.29%)
Oct 10, 2012 28.31 29.16 28.22 28.76 1,441,386 +0.32(+1.13%)
Oct 09, 2012 28.69 29.13 28.41 28.44 2,024,317 -0.32(-1.11%)
Oct 08, 2012 28.19 28.92 27.86 28.76 1,280,366 +0.17(+0.59%)
Oct 06, 2012 28.64 29.27 28.47 28.59 1,041,119 +0.00(+0.00%)
Oct 05, 2012 28.64 29.27 28.47 28.59 1,041,119 -0.36(-1.24%)
Oct 04, 2012 28.32 29.09 28.29 28.95 1,801,980 +1.15(+4.14%)
Oct 03, 2012 28.50 28.74 27.78 27.80 2,260,829 -0.65(-2.28%)
Oct 02, 2012 29.18 29.27 27.83 28.45 3,490,874 -0.70(-2.40%)
Oct 01, 2012 29.30 29.38 28.88 29.15 2,057,195 +0.32(+1.11%)
Sep 28, 2012 29.02 29.43 28.79 28.83 2,218,143 -0.34(-1.17%)
Sep 27, 2012 28.20 29.18 28.12 29.17 2,034,181 +1.34(+4.81%)
Sep 26, 2012 27.16 28.08 26.62 27.83 2,799,230 +0.39(+1.42%)
Sep 25, 2012 28.35 28.54 27.43 27.44 2,209,056 -0.45(-1.61%)
Sep 24, 2012 28.44 28.68 27.68 27.89 2,874,817 -1.17(-4.03%)
Sep 21, 2012 29.36 29.69 28.75 29.06 5,334,182 +0.06(+0.21%)
Sep 20, 2012 28.52 29.03 28.42 29.00 2,940,356 +0.08(+0.28%)
Sep 19, 2012 28.78 29.00 28.36 28.92 2,566,738 +0.07(+0.24%)
Sep 18, 2012 28.48 28.96 28.05 28.85 2,736,855 +0.24(+0.84%)
Sep 17, 2012 28.24 28.68 27.89 28.61 2,843,352 +0.09(+0.32%)
Sep 14, 2012 26.89 28.55 26.88 28.52 3,716,085 +1.72(+6.42%)
Sep 13, 2012 24.99 26.87 24.70 26.80 3,196,027 +1.74(+6.94%)
Sep 12, 2012 24.99 25.24 24.10 25.06 1,670,136 +0.26(+1.05%)
Sep 11, 2012 25.01 25.07 24.59 24.80 1,263,007 +0.00(+0.00%)
Sep 10, 2012 24.95 25.00 24.58 24.80 1,640,272 -0.20(-0.80%)
Sep 07, 2012 24.68 25.04 24.40 25.00 1,598,869 +0.76(+3.14%)
Sep 06, 2012 23.92 24.34 23.57 24.24 1,467,870 +0.56(+2.36%)
Sep 05, 2012 23.52 23.78 23.16 23.68 1,322,779 +0.13(+0.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here