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
2018-01-16 8.57 8.66 8.50 8.585 146,910
2018-01-12 8.43 8.72 8.39 8.55 212,094
2018-01-11 8.04 8.395 8.04 8.355 162,222
2018-01-10 7.78 7.99 7.78 7.925 160,243
2018-01-09 7.44 7.715 7.43 7.69 162,223
2018-01-08 7.38 7.54 7.37 7.50 113,119
2018-01-05 7.55 7.55 7.395 7.395 86,657
2018-01-04 7.51 7.57 7.36 7.525 108,085
2018-01-03 8.01 8.01 7.46 7.49 243,998
2018-01-02 7.67 7.95 7.67 7.945 180,263
2017-12-29 7.555 7.61 7.45 7.495 173,761
2017-12-28 7.52 7.545 7.36 7.545 99,571
2017-12-27 7.67 7.67 7.445 7.465 82,615
2017-12-26 7.50 7.695 7.50 7.64 85,901
2017-12-22 7.45 7.51 7.41 7.46 81,243
2017-12-21 7.39 7.455 7.30 7.455 101,682
2017-12-20 7.58 7.58 7.38 7.46 147,965
2017-12-19 7.67 7.73 7.50 7.51 74,295
2017-12-18 7.78 7.78 7.565 7.67 113,686
2017-12-15 7.43 7.595 7.43 7.57 106,193
2017-12-14 7.40 7.435 7.26 7.355 53,596
2017-12-13 7.11 7.43 7.09 7.395 114,236
2017-12-12 7.08 7.10 6.98 7.055 56,119
2017-12-11 7.02 7.27 7.02 7.105 212,156
2017-12-08 6.87 6.935 6.83 6.89 83,499
2017-12-07 6.79 6.95 6.715 6.78 92,203
2017-12-06 6.84 6.94 6.83 6.895 88,879
2017-12-05 7.11 7.12 6.95 7.005 105,049
2017-12-04 7.63 7.66 7.175 7.195 137,705
2017-12-01 7.69 7.80 7.59 7.635 101,634

» 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.