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
2018-09-19 5.64 5.765 5.64 5.725 136,325
2018-09-18 5.72 5.72 5.58 5.655 101,607
2018-09-17 5.46 5.67 5.46 5.63 190,936
2018-09-14 5.58 5.64 5.465 5.475 101,144
2018-09-13 5.765 5.78 5.545 5.57 129,085
2018-09-12 5.365 5.75 5.365 5.67 178,800
2018-09-11 5.39 5.425 5.265 5.395 138,055
2018-09-10 5.53 5.63 5.525 5.525 101,405
2018-09-07 5.47 5.62 5.47 5.545 143,758
2018-09-06 5.59 5.72 5.565 5.625 152,839
2018-09-05 5.39 5.615 5.39 5.595 137,233
2018-09-04 5.43 5.475 5.20 5.475 275,881
2018-08-31 5.65 5.775 5.65 5.685 104,174
2018-08-30 5.67 5.69 5.605 5.645 139,927
2018-08-29 5.58 5.74 5.58 5.735 160,387
2018-08-28 5.80 5.84 5.575 5.61 221,679
2018-08-27 5.67 5.795 5.645 5.735 186,276
2018-08-24 5.495 5.78 5.49 5.625 230,711
2018-08-23 5.535 5.535 5.295 5.40 226,065
2018-08-22 5.62 5.625 5.56 5.575 86,040
2018-08-21 5.54 5.605 5.48 5.595 110,882
2018-08-20 5.65 5.66 5.515 5.515 209,217
2018-08-17 5.54 5.72 5.455 5.635 296,607
2018-08-16 5.72 5.85 5.485 5.485 240,675
2018-08-15 5.88 5.91 5.52 5.55 310,256
2018-08-14 6.07 6.145 5.935 5.945 156,783
2018-08-13 6.29 6.29 5.98 6.055 220,740
2018-08-10 6.36 6.47 6.33 6.355 187,186
2018-08-09 6.36 6.54 6.325 6.475 228,184
2018-08-08 6.35 6.35 6.24 6.325 161,095

» 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.