COEUR D'ALENE MINES CORP. (NY: CDE)
5.060 USD  +0.100 (+2.02%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.35 24.35 23.94 24.14 895,829 +0.11(+0.46%)
Dec 29, 2011 23.14 24.05 22.94 24.03 1,019,348 +0.51(+2.17%)
Dec 28, 2011 24.70 25.04 23.47 23.52 1,589,698 -1.39(-5.58%)
Dec 27, 2011 25.38 25.39 24.71 24.91 674,115 -0.63(-2.47%)
Dec 23, 2011 25.61 25.67 25.32 25.54 639,512 -0.03(-0.12%)
Dec 21, 2011 25.57 25.95 25.13 25.57 1,121,369 -0.09(-0.35%)
Dec 20, 2011 24.87 26.00 24.87 25.66 1,893,223 +1.31(+5.38%)
Dec 19, 2011 25.21 25.35 24.26 24.35 1,467,219 -0.93(-3.68%)
Dec 16, 2011 25.04 25.66 24.75 25.28 2,162,995 +0.54(+2.18%)
Dec 15, 2011 25.29 25.55 24.27 24.74 2,228,581 -0.37(-1.47%)
Dec 14, 2011 26.00 26.09 24.85 25.11 2,971,531 -1.48(-5.57%)
Dec 13, 2011 27.65 28.30 26.36 26.59 1,864,533 -1.13(-4.08%)
Dec 12, 2011 28.22 28.23 27.22 27.72 1,786,765 -1.53(-5.23%)
Dec 09, 2011 28.41 29.35 28.41 29.25 1,164,550 +0.91(+3.21%)
Dec 08, 2011 28.65 29.04 28.27 28.34 1,466,855 -0.77(-2.65%)
Dec 07, 2011 28.91 29.29 28.51 29.11 1,110,556 +0.24(+0.83%)
Dec 06, 2011 27.96 29.19 27.70 28.87 1,484,969 +0.48(+1.69%)
Dec 05, 2011 28.61 29.48 28.15 28.39 1,392,868 -0.21(-0.73%)
Dec 02, 2011 29.47 29.69 28.49 28.60 1,423,122 -0.54(-1.85%)
Dec 01, 2011 29.27 29.34 28.59 29.14 1,538,437 -0.13(-0.44%)
Nov 30, 2011 27.97 29.27 27.73 29.27 1,962,474 +2.38(+8.85%)
Nov 29, 2011 26.69 27.31 26.30 26.89 1,214,805 +0.27(+1.01%)
Nov 28, 2011 26.69 27.30 26.27 26.62 1,618,144 +0.97(+3.78%)
Nov 25, 2011 25.71 26.34 25.59 25.65 620,340 -0.26(-1.00%)
Nov 23, 2011 26.65 26.65 25.78 25.91 1,576,882 -1.20(-4.43%)
Nov 22, 2011 26.96 27.68 26.55 27.11 1,189,466 +0.27(+1.01%)
Nov 21, 2011 26.90 26.99 26.00 26.84 1,863,115 -0.84(-3.03%)
Nov 18, 2011 27.78 28.38 27.26 27.68 1,874,677 +0.01(+0.04%)
Nov 17, 2011 28.50 28.79 27.50 27.67 2,054,513 -1.07(-3.72%)
Nov 16, 2011 28.95 29.75 28.59 28.74 1,743,858 -0.71(-2.41%)
Nov 15, 2011 28.90 29.62 28.35 29.45 1,552,727 +0.44(+1.52%)
Nov 14, 2011 29.06 29.41 28.58 29.01 1,222,132 -0.39(-1.33%)
Nov 11, 2011 28.57 29.77 28.48 29.40 2,089,440 +1.36(+4.85%)
Nov 10, 2011 27.78 28.45 26.85 28.04 2,293,331 +0.34(+1.23%)
Nov 09, 2011 28.71 29.32 27.60 27.70 2,651,393 -1.75(-5.94%)
Nov 08, 2011 29.46 29.85 29.10 29.45 2,335,191 +0.12(+0.41%)
Nov 07, 2011 28.52 29.78 28.52 29.33 3,871,107 +2.08(+7.63%)
Nov 04, 2011 27.08 27.44 26.35 27.25 1,742,094 +0.08(+0.29%)
Nov 03, 2011 26.79 27.25 26.14 27.17 2,448,295 +1.28(+4.94%)
Nov 02, 2011 25.79 26.27 25.15 25.89 1,851,226 +0.71(+2.82%)
Nov 01, 2011 24.39 25.60 23.78 25.18 2,273,656 -0.39(-1.53%)
Oct 31, 2011 26.24 26.24 25.38 25.57 1,623,207 -1.14(-4.27%)
Oct 28, 2011 26.20 27.14 26.15 26.71 2,254,049 +0.42(+1.60%)
Oct 27, 2011 25.22 26.77 25.01 26.29 2,480,338 +1.67(+6.78%)
Oct 26, 2011 24.43 24.89 23.22 24.62 2,074,422 +0.48(+1.99%)
Oct 25, 2011 23.53 24.49 22.60 24.14 2,797,548 +0.66(+2.81%)
Oct 24, 2011 22.19 23.50 22.16 23.48 1,749,302 +1.45(+6.58%)
Oct 21, 2011 22.26 22.56 21.81 22.03 1,388,980 +0.30(+1.38%)
Oct 20, 2011 21.45 22.08 20.90 21.73 2,057,821 +0.02(+0.09%)
Oct 19, 2011 22.71 22.78 21.56 21.71 1,987,427 -1.15(-5.03%)
Oct 18, 2011 22.27 22.99 21.63 22.86 2,898,851 +0.28(+1.24%)
Oct 17, 2011 23.69 23.76 22.41 22.58 1,711,881 -1.35(-5.64%)
Oct 14, 2011 23.51 23.99 23.03 23.93 1,496,449 +0.91(+3.95%)
Oct 13, 2011 23.19 23.27 22.45 23.02 1,810,253 -0.38(-1.62%)
Oct 12, 2011 23.16 23.78 22.90 23.40 2,060,137 +0.52(+2.27%)
Oct 11, 2011 22.78 23.02 22.40 22.88 1,621,491 -0.12(-0.52%)
Oct 10, 2011 22.27 23.00 22.03 23.00 2,256,632 +1.46(+6.78%)
Oct 07, 2011 22.60 22.85 21.11 21.54 1,960,164 -0.91(-4.05%)
Oct 06, 2011 22.18 22.46 21.97 22.45 2,817,395 +0.84(+3.89%)
Oct 05, 2011 20.29 21.73 20.13 21.61 2,359,106 +1.05(+5.11%)
Oct 04, 2011 20.69 20.69 19.30 20.56 3,312,549 -0.34(-1.63%)
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