COEUR D'ALENE MINES CORP. (NY: CDE)
3.700 USD  -0.270 (-6.80%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.85 10.85 10.85 0 +0.19(+1.78%)
Dec 30, 2013 10.95 10.96 10.66 10.66 1,520,415 -0.37(-3.35%)
Dec 27, 2013 10.62 11.04 10.54 11.03 1,735,925 +0.45(+4.25%)
Dec 26, 2013 10.55 10.98 10.55 10.58 1,429,146 +0.20(+1.93%)
Dec 24, 2013 10.07 10.41 10.07 10.38 821,020 +0.30(+2.98%)
Dec 23, 2013 10.02 10.22 9.950 10.08 1,474,929 +0.06(+0.60%)
Dec 20, 2013 10.08 10.13 9.950 10.02 3,514,164 +0.02(+0.20%)
Dec 19, 2013 10.03 10.13 9.930 10.00 1,559,564 -0.17(-1.67%)
Dec 18, 2013 10.40 10.70 10.15 10.17 2,653,451 -0.20(-1.93%)
Dec 17, 2013 10.38 10.49 10.32 10.37 1,404,778 -0.09(-0.86%)
Dec 16, 2013 10.46 10.68 10.35 10.46 1,524,564 +0.04(+0.38%)
Dec 13, 2013 10.54 10.71 10.39 10.42 1,141,922 -0.04(-0.38%)
Dec 12, 2013 10.38 10.54 10.29 10.46 1,661,342 -0.13(-1.23%)
Dec 11, 2013 11.13 11.22 10.58 10.59 1,665,717 -0.52(-4.68%)
Dec 10, 2013 10.75 11.33 10.72 11.11 2,407,260 +0.62(+5.91%)
Dec 09, 2013 10.35 10.55 10.35 10.49 1,692,956 +0.17(+1.65%)
Dec 06, 2013 10.58 10.69 10.28 10.32 1,404,803 -0.12(-1.15%)
Dec 05, 2013 10.55 10.81 10.44 10.44 1,435,346 -0.36(-3.33%)
Dec 04, 2013 10.47 10.84 10.37 10.80 1,701,788 +0.39(+3.75%)
Dec 03, 2013 10.31 10.55 10.23 10.41 1,820,153 +0.01(+0.10%)
Dec 02, 2013 10.83 10.86 10.31 10.40 1,834,291 -0.62(-5.63%)
Nov 29, 2013 10.76 11.25 10.73 11.02 1,259,835 +0.34(+3.18%)
Nov 27, 2013 10.70 10.76 10.48 10.68 1,195,996 +0.11(+1.04%)
Nov 26, 2013 10.87 10.88 10.45 10.57 1,564,440 -0.27(-2.49%)
Nov 25, 2013 10.58 10.93 10.50 10.84 1,384,090 +0.13(+1.21%)
Nov 22, 2013 10.80 11.00 10.63 10.71 1,056,731 -0.04(-0.37%)
Nov 21, 2013 10.68 10.77 10.46 10.75 1,759,233 +0.00(+0.00%)
Nov 20, 2013 10.92 11.22 10.70 10.75 1,461,333 -0.31(-2.80%)
Nov 19, 2013 11.08 11.28 10.96 11.06 945,266 -0.05(-0.45%)
Nov 18, 2013 11.30 11.32 11.05 11.11 1,219,431 -0.26(-2.29%)
Nov 15, 2013 11.57 11.68 11.31 11.37 1,258,568 -0.21(-1.81%)
Nov 14, 2013 11.31 11.62 11.20 11.58 1,454,237 +0.46(+4.14%)
Nov 12, 2013 11.29 11.48 11.00 11.12 2,073,258 -0.10(-0.89%)
Nov 11, 2013 10.84 11.24 10.73 11.22 1,377,447 +0.26(+2.37%)
Nov 08, 2013 10.84 10.97 10.58 10.96 2,242,788 +0.05(+0.46%)
Nov 07, 2013 11.57 11.59 10.87 10.91 4,294,033 -1.19(-9.83%)
Nov 06, 2013 12.17 12.24 12.05 12.10 1,393,954 +0.02(+0.17%)
Nov 05, 2013 12.01 12.11 11.81 12.08 1,517,616 -0.02(-0.17%)
Nov 04, 2013 11.86 12.11 11.80 12.10 1,203,992 +0.35(+2.98%)
Nov 01, 2013 12.13 12.15 11.53 11.75 2,109,536 -0.46(-3.77%)
Oct 31, 2013 12.21 12.37 12.16 12.21 1,536,951 -0.33(-2.63%)
Oct 30, 2013 12.61 12.84 12.16 12.54 1,412,356 +0.13(+1.05%)
Oct 29, 2013 12.79 12.98 12.39 12.41 1,086,974 -0.42(-3.27%)
Oct 28, 2013 12.83 13.11 12.67 12.83 938,220 -0.01(-0.08%)
Oct 25, 2013 12.65 12.96 12.54 12.84 1,094,465 +0.09(+0.71%)
Oct 24, 2013 12.61 12.85 12.52 12.75 1,219,636 +0.35(+2.82%)
Oct 23, 2013 12.98 13.10 12.39 12.40 1,685,405 -0.65(-4.98%)
Oct 22, 2013 12.92 13.11 12.80 13.05 1,616,244 +0.36(+2.84%)
Oct 21, 2013 12.37 12.88 12.36 12.69 1,737,416 +0.38(+3.09%)
Oct 18, 2013 12.27 12.55 12.19 12.31 1,569,022 +0.13(+1.07%)
Oct 17, 2013 12.16 12.44 12.06 12.18 2,539,482 +0.39(+3.31%)
Oct 16, 2013 11.86 12.02 11.65 11.79 1,518,593 -0.06(-0.51%)
Oct 15, 2013 11.55 11.94 11.43 11.85 1,860,904 +0.27(+2.33%)
Oct 14, 2013 11.40 11.72 11.18 11.58 2,469,773 +0.50(+4.51%)
Oct 11, 2013 11.20 11.24 10.91 11.08 1,725,939 -0.26(-2.29%)
Oct 10, 2013 11.41 11.63 11.20 11.34 1,225,944 -0.03(-0.26%)
Oct 09, 2013 11.33 11.49 11.00 11.37 1,429,827 -0.06(-0.52%)
Oct 08, 2013 11.79 11.86 11.37 11.43 1,567,899 -0.33(-2.81%)
Oct 07, 2013 11.67 11.83 11.58 11.76 1,173,859 +0.21(+1.82%)
Oct 04, 2013 11.62 11.70 11.40 11.55 956,592 -0.03(-0.26%)
Oct 03, 2013 11.72 11.84 11.53 11.58 1,430,660 -0.16(-1.36%)
Oct 02, 2013 11.97 12.09 11.69 11.74 1,785,450 -0.14(-1.18%)
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