Register for real-time alerts, custom portfolio, and market movers
CDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 6.83 | -0.14 | -2.01% | 7.01 | 7.14 | 6.81 | 6,071,814 |
| Sep 20 2024 | 6.97 | 0.06 | 0.87% | 7.11 | 7.13 | 6.86 | 11,274,547 |
| Sep 19 2024 | 6.91 | 0.16 | 2.37% | 7.18 | 7.25 | 6.82 | 6,658,356 |
| Sep 18 2024 | 6.75 | -0.22 | -3.16% | 7.00 | 7.39 | 6.74 | 10,210,903 |
| Sep 17 2024 | 6.97 | -0.05 | -0.71% | 6.95 | 7.16 | 6.855 | 7,338,184 |
| Sep 16 2024 | 7.02 | -0.26 | -3.57% | 7.27 | 7.275 | 6.92 | 17,680,160 |
| Sep 13 2024 | 7.28 | 0.43 | 6.28% | 7.06 | 7.31 | 7.00 | 14,891,259 |
| Sep 12 2024 | 6.85 | 1.10 | 19.13% | 5.92 | 6.99 | 5.92 | 16,528,824 |
| Sep 11 2024 | 5.75 | 0.40 | 7.48% | 5.30 | 5.75 | 5.29 | 13,965,421 |
| Sep 10 2024 | 5.35 | 0.06 | 1.13% | 5.31 | 5.36 | 5.21 | 3,071,343 |
| Sep 09 2024 | 5.29 | 0.01 | 0.19% | 5.34 | 5.41 | 5.275 | 3,882,713 |
| Sep 06 2024 | 5.28 | -0.21 | -3.83% | 5.51 | 5.51 | 5.20 | 14,051,065 |
| Sep 05 2024 | 5.49 | 0.11 | 2.04% | 5.55 | 5.75 | 5.48 | 10,431,367 |
| Sep 04 2024 | 5.38 | -0.08 | -1.47% | 5.40 | 5.51 | 5.30 | 5,203,594 |
| Sep 03 2024 | 5.46 | -0.68 | -11.07% | 5.91 | 5.945 | 5.41 | 7,687,541 |
| Aug 30 2024 | 6.14 | -0.04 | -0.65% | 6.19 | 6.25 | 6.05 | 3,919,277 |
| Aug 29 2024 | 6.18 | 0.10 | 1.64% | 6.14 | 6.255 | 6.12 | 3,969,866 |
| Aug 28 2024 | 6.08 | -0.30 | -4.70% | 6.21 | 6.24 | 5.985 | 8,606,152 |
| Aug 27 2024 | 6.38 | 0.04 | 0.63% | 6.23 | 6.41 | 6.13 | 4,774,935 |
| Aug 26 2024 | 6.34 | -0.02 | -0.31% | 6.42 | 6.48 | 6.255 | 7,487,398 |
| Aug 23 2024 | 6.36 | 0.05 | 0.79% | 6.42 | 6.4999 | 6.27 | 4,926,475 |
| Aug 22 2024 | 6.31 | -0.27 | -4.10% | 6.46 | 6.50 | 6.25 | 4,876,062 |
| Aug 21 2024 | 6.58 | 0.18 | 2.81% | 6.40 | 6.63 | 6.315 | 5,731,071 |
| Aug 20 2024 | 6.40 | 0.10 | 1.59% | 6.46 | 6.54 | 6.265 | 5,652,109 |
| Aug 19 2024 | 6.30 | 0.22 | 3.62% | 6.07 | 6.34 | 6.02 | 6,168,096 |
| Aug 16 2024 | 6.08 | 0.18 | 3.05% | 6.00 | 6.13 | 5.915 | 7,761,000 |
| Aug 15 2024 | 5.90 | 0.38 | 6.88% | 5.71 | 5.94 | 5.56 | 13,795,902 |
| Aug 14 2024 | 5.52 | -0.26 | -4.50% | 5.72 | 5.76 | 5.46 | 16,922,853 |
| Aug 13 2024 | 5.78 | 0.23 | 4.14% | 5.52 | 5.81 | 5.50 | 7,211,427 |
| Aug 12 2024 | 5.55 | 0.11 | 2.02% | 5.53 | 5.60 | 5.295 | 5,043,115 |
| Aug 09 2024 | 5.44 | 0.06 | 1.12% | 5.50 | 5.58 | 5.30 | 5,144,971 |
| Aug 08 2024 | 5.38 | 0.26 | 5.08% | 5.30 | 5.53 | 5.22 | 7,789,063 |
| Aug 07 2024 | 5.12 | -0.26 | -4.83% | 5.52 | 5.53 | 5.11 | 4,789,622 |
| Aug 06 2024 | 5.38 | 0.16 | 3.07% | 5.21 | 5.51 | 5.11 | 6,423,912 |
| Aug 05 2024 | 5.22 | -0.28 | -5.09% | 4.73 | 5.305 | 4.57 | 8,350,633 |
| Aug 02 2024 | 5.50 | -0.50 | -8.33% | 6.02 | 6.06 | 5.45 | 10,380,321 |
| Aug 01 2024 | 6.00 | -0.49 | -7.55% | 6.49 | 6.52 | 5.91 | 11,322,453 |
| Jul 31 2024 | 6.49 | 0.22 | 3.51% | 6.57 | 6.635 | 6.335 | 6,109,457 |
| Jul 30 2024 | 6.27 | 0.06 | 0.97% | 6.30 | 6.49 | 6.17 | 4,782,570 |
| Jul 29 2024 | 6.21 | -0.06 | -0.96% | 6.36 | 6.41 | 6.08 | 3,637,360 |
| Jul 26 2024 | 6.27 | 0.04 | 0.64% | 6.38 | 6.45 | 6.22 | 3,920,970 |
| Jul 25 2024 | 6.23 | -0.15 | -2.35% | 6.06 | 6.355 | 6.01 | 5,616,238 |
| Jul 24 2024 | 6.38 | -0.15 | -2.30% | 6.58 | 6.81 | 6.375 | 5,869,293 |
| Jul 23 2024 | 6.53 | 0.08 | 1.24% | 6.46 | 6.5682 | 6.41 | 4,181,695 |
| Jul 22 2024 | 6.45 | 0.16 | 2.54% | 6.24 | 6.48 | 6.225 | 4,569,151 |
| Jul 19 2024 | 6.29 | -0.05 | -0.79% | 6.09 | 6.48 | 6.02 | 6,127,315 |
| Jul 18 2024 | 6.34 | -0.19 | -2.91% | 6.58 | 6.60 | 6.22 | 5,890,606 |
| Jul 17 2024 | 6.53 | -0.26 | -3.83% | 6.73 | 6.79 | 6.50 | 5,568,718 |
| Jul 16 2024 | 6.79 | 0.23 | 3.51% | 6.65 | 6.82 | 6.57 | 5,830,495 |
| Jul 15 2024 | 6.56 | -0.10 | -1.50% | 6.68 | 6.69 | 6.49 | 5,389,407 |
| Jul 12 2024 | 6.66 | -0.11 | -1.62% | 6.63 | 6.75 | 6.55 | 5,614,432 |
| Jul 11 2024 | 6.77 | 0.37 | 5.78% | 6.70 | 6.82 | 6.42 | 7,599,717 |
| Jul 10 2024 | 6.40 | 0.18 | 2.89% | 6.31 | 6.465 | 6.2301 | 5,454,079 |
| Jul 09 2024 | 6.22 | -0.17 | -2.66% | 6.36 | 6.43 | 6.17 | 4,992,765 |
| Jul 08 2024 | 6.39 | 0.09 | 1.43% | 6.20 | 6.40 | 6.155 | 5,336,270 |
| Jul 05 2024 | 6.30 | 0.34 | 5.70% | 6.14 | 6.37 | 6.05 | 6,738,957 |
| Jul 03 2024 | 5.96 | 0.33 | 5.86% | 5.80 | 6.12 | 5.75 | 5,485,585 |
| Jul 02 2024 | 5.63 | 0.23 | 4.26% | 5.42 | 5.635 | 5.40 | 4,860,443 |
| Jul 01 2024 | 5.40 | -0.19 | -3.40% | 5.63 | 5.64 | 5.40 | 3,927,785 |
| Jun 28 2024 | 5.59 | 0.00 | 0.00% | 5.59 | 5.59 | 5.59 | 0 |
| Jun 27 2024 | 5.59 | 0.03 | 0.54% | 5.68 | 5.80 | 5.58 | 3,343,826 |
| Jun 26 2024 | 5.56 | 0.08 | 1.46% | 5.42 | 5.68 | 5.40 | 4,691,390 |
