COEUR D ALENE MINES IDAHO Historical Stock Price

Below is the stock price history for Coeur D Alene Mines Idaho CDE. Data is recorded each day for the historical open, high, low, close and volume. The Coeur D Alene Mines Idaho stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Coeur D Alene Mines Idaho Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 7.26 7.405 7.12 7.35 106,983
2017-11-16 7.05 7.10 7.015 7.09 82,290
2017-11-15 7.11 7.16 7.00 7.025 103,326
2017-11-14 7.12 7.23 7.00 7.08 101,573
2017-11-13 7.18 7.29 7.11 7.185 81,338
2017-11-10 7.46 7.46 7.18 7.18 100,175
2017-11-09 7.58 7.58 7.42 7.42 105,063
2017-11-08 7.58 7.64 7.54 7.575 60,286
2017-11-07 7.53 7.57 7.49 7.525 69,560
2017-11-06 7.47 7.63 7.43 7.555 76,894
2017-11-03 7.48 7.48 7.34 7.395 123,748
2017-11-02 7.63 7.65 7.405 7.465 135,010
2017-11-01 7.70 7.73 7.52 7.52 147,284
2017-10-31 7.65 7.72 7.585 7.605 105,951
2017-10-30 7.66 7.78 7.63 7.735 136,265
2017-10-27 7.51 7.725 7.50 7.625 155,440
2017-10-26 7.85 7.85 7.39 7.525 323,506
2017-10-25 8.36 8.36 8.22 8.315 90,337
2017-10-24 8.33 8.46 8.32 8.40 110,946
2017-10-23 8.27 8.38 8.23 8.335 133,785
2017-10-20 8.32 8.40 8.27 8.315 68,703
2017-10-19 8.33 8.44 8.29 8.365 60,699
2017-10-18 8.60 8.60 8.22 8.40 128,764
2017-10-17 8.72 8.79 8.54 8.59 111,240
2017-10-16 9.01 9.02 8.82 8.82 102,642
2017-10-13 9.12 9.12 8.93 8.935 75,961
2017-10-12 9.14 9.14 9.05 9.075 40,132
2017-10-11 9.11 9.19 8.97 9.15 113,896
2017-10-10 9.53 9.53 9.03 9.06 135,888
2017-10-09 9.36 9.65 9.36 9.535 94,747

» More Coeur D Alene Mines Idaho Stock Price History

To see other companies like Coeur D Alene Mines Idaho (CDE), view our stock market today for news, and other data.