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
2018-12-07 4.05 4.20 4.01 4.11 161,200
2018-12-06 3.94 4.025 3.865 3.975 133,127
2018-12-04 4.13 4.23 3.95 3.965 198,210
2018-12-03 4.07 4.11 4.00 4.015 179,000
2018-11-30 3.92 3.99 3.84 3.96 67,412
2018-11-29 4.13 4.13 3.955 3.955 90,775
2018-11-28 3.94 4.20 3.89 4.175 149,043
2018-11-27 4.00 4.00 3.82 3.935 93,479
2018-11-26 4.20 4.23 3.95 3.995 151,685
2018-11-23 4.29 4.29 4.10 4.15 66,143
2018-11-21 4.17 4.41 4.17 4.345 218,618
2018-11-20 4.26 4.26 4.09 4.15 109,329
2018-11-19 4.42 4.48 4.39 4.395 100,076
2018-11-16 4.47 4.50 4.375 4.455 135,064
2018-11-15 4.26 4.40 4.23 4.385 132,425
2018-11-14 4.11 4.31 4.105 4.265 133,050
2018-11-13 4.36 4.43 4.115 4.115 171,736
2018-11-12 4.66 4.66 4.32 4.32 172,367
2018-11-09 4.86 4.86 4.63 4.675 150,961
2018-11-08 4.87 5.055 4.85 4.965 84,733
2018-11-07 5.03 5.03 4.845 4.845 120,987
2018-11-06 5.28 5.28 4.97 4.98 165,302
2018-11-05 5.22 5.26 5.04 5.245 167,282
2018-11-02 5.13 5.165 5.03 5.165 192,413
2018-11-01 4.97 5.03 4.925 4.945 178,067
2018-10-31 4.78 4.83 4.74 4.775 132,894
2018-10-30 4.86 4.91 4.74 4.85 180,977
2018-10-29 4.86 4.94 4.795 4.81 229,463
2018-10-26 4.95 5.14 4.93 4.935 198,074
2018-10-25 4.98 5.09 4.925 5.045 239,403

» 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.