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
2018-06-15 8.06 8.06 7.865 7.955 255,002
2018-06-14 8.12 8.23 8.10 8.215 131,535
2018-06-13 8.05 8.095 7.94 8.04 158,046
2018-06-12 7.85 8.02 7.85 7.925 135,736
2018-06-11 7.79 7.965 7.79 7.865 1,752,919
2018-06-08 7.81 7.87 7.74 7.775 73,513
2018-06-07 7.84 7.86 7.785 7.785 183,197
2018-06-06 7.89 7.93 7.785 7.81 121,342
2018-06-05 7.65 7.785 7.605 7.735 135,069
2018-06-04 7.97 7.97 7.665 7.67 149,428
2018-06-01 8.01 8.01 7.905 7.935 199,151
2018-05-31 8.15 8.16 8.05 8.065 116,788
2018-05-30 8.20 8.31 8.125 8.125 104,314
2018-05-29 8.17 8.22 8.11 8.145 136,629
2018-05-25 8.34 8.37 8.155 8.20 151,374
2018-05-24 8.38 8.40 8.33 8.385 103,580
2018-05-23 8.31 8.36 8.295 8.295 82,294
2018-05-22 8.44 8.49 8.335 8.335 127,251
2018-05-21 8.37 8.38 8.245 8.355 141,700
2018-05-18 8.28 8.40 8.28 8.385 83,162
2018-05-17 8.06 8.25 8.05 8.24 101,632
2018-05-16 8.02 8.07 7.995 8.05 71,272
2018-05-15 7.95 7.995 7.86 7.995 99,440
2018-05-14 8.46 8.46 8.13 8.175 73,146
2018-05-11 8.41 8.56 8.41 8.465 210,610
2018-05-10 7.98 8.385 7.98 8.33 127,688
2018-05-09 8.17 8.23 7.865 7.915 141,115
2018-05-08 8.165 8.22 8.065 8.185 121,763
2018-05-07 8.03 8.15 8.03 8.145 93,653
2018-05-04 7.93 8.08 7.92 8.035 83,359

» 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.