Register for real-time alerts, custom portfolio, and market movers
CDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 5.14 | 0.26 | 5.33% | 5.08 | 5.35 | 5.07 | 8,389,872 |
| May 03 2024 | 4.88 | 0.09 | 1.88% | 4.90 | 5.08 | 4.764 | 6,442,673 |
| May 02 2024 | 4.79 | 0.21 | 4.59% | 4.39 | 4.83 | 4.36 | 7,729,326 |
| May 01 2024 | 4.58 | 0.06 | 1.33% | 4.55 | 4.84 | 4.52 | 6,971,902 |
| Apr 30 2024 | 4.52 | -0.39 | -7.94% | 4.64 | 4.77 | 4.50 | 9,792,098 |
| Apr 29 2024 | 4.91 | -0.03 | -0.61% | 4.98 | 5.05 | 4.70 | 6,154,561 |
| Apr 26 2024 | 4.94 | 0.12 | 2.49% | 4.88 | 4.97 | 4.74 | 7,308,263 |
| Apr 25 2024 | 4.82 | 0.27 | 5.93% | 4.51 | 4.90 | 4.47 | 8,948,838 |
| Apr 24 2024 | 4.55 | -0.07 | -1.52% | 4.59 | 4.66 | 4.51 | 5,570,108 |
| Apr 23 2024 | 4.62 | 0.36 | 8.45% | 4.23 | 4.67 | 4.13 | 7,826,106 |
| Apr 22 2024 | 4.26 | -0.24 | -5.33% | 4.18 | 4.37 | 4.03 | 7,739,636 |
| Apr 19 2024 | 4.50 | 0.06 | 1.35% | 4.40 | 4.53 | 4.38 | 7,270,059 |
| Apr 18 2024 | 4.44 | 0.01 | 0.23% | 4.57 | 4.68 | 4.41 | 5,172,815 |
| Apr 17 2024 | 4.43 | 0.06 | 1.37% | 4.44 | 4.63 | 4.36 | 11,335,775 |
| Apr 16 2024 | 4.37 | -0.11 | -2.46% | 4.255 | 4.46 | 4.20 | 9,223,379 |
| Apr 15 2024 | 4.48 | -0.16 | -3.45% | 4.72 | 4.81 | 4.41 | 10,223,127 |
| Apr 12 2024 | 4.64 | -0.15 | -3.13% | 5.23 | 5.47 | 4.58 | 21,477,517 |
| Apr 11 2024 | 4.79 | 0.07 | 1.48% | 4.82 | 4.89 | 4.615 | 8,630,645 |
| Apr 10 2024 | 4.72 | -0.21 | -4.26% | 4.61 | 4.91 | 4.53 | 10,560,421 |
| Apr 09 2024 | 4.93 | 0.20 | 4.23% | 4.94 | 5.3688 | 4.89 | 15,060,870 |
| Apr 08 2024 | 4.73 | -0.14 | -2.87% | 4.99 | 5.07 | 4.52 | 13,892,541 |
| Apr 05 2024 | 4.87 | 0.53 | 12.21% | 4.40 | 4.935 | 4.34 | 17,277,435 |
| Apr 04 2024 | 4.34 | -0.28 | -6.06% | 4.59 | 4.63 | 4.32 | 10,208,505 |
| Apr 03 2024 | 4.62 | 0.45 | 10.79% | 4.19 | 4.645 | 4.03 | 14,571,563 |
| Apr 02 2024 | 4.17 | -0.01 | -0.24% | 4.27 | 4.35 | 4.1444 | 10,364,465 |
| Apr 01 2024 | 4.18 | 0.41 | 10.88% | 4.10 | 4.34 | 4.05 | 11,517,631 |
| Mar 28 2024 | 3.77 | 0.20 | 5.60% | 3.63 | 3.79 | 3.60 | 7,197,500 |
| Mar 27 2024 | 3.57 | 0.19 | 5.62% | 3.41 | 3.58 | 3.395 | 5,776,203 |
| Mar 26 2024 | 3.38 | -0.05 | -1.46% | 3.54 | 3.57 | 3.36 | 5,283,982 |
| Mar 25 2024 | 3.43 | 0.10 | 3.00% | 3.40 | 3.57 | 3.40 | 3,436,795 |
| Mar 22 2024 | 3.33 | -0.07 | -2.06% | 3.36 | 3.47 | 3.31 | 5,214,364 |
| Mar 21 2024 | 3.40 | 0.05 | 1.49% | 3.40 | 3.50 | 3.37 | 7,906,502 |
| Mar 20 2024 | 3.35 | 0.32 | 10.56% | 3.04 | 3.40 | 2.98 | 6,959,206 |
| Mar 19 2024 | 3.03 | -0.10 | -3.19% | 3.09 | 3.12 | 3.01 | 4,982,606 |
| Mar 18 2024 | 3.13 | -0.13 | -3.99% | 3.25 | 3.34 | 3.13 | 8,003,768 |
| Mar 15 2024 | 3.26 | 0.09 | 2.84% | 3.15 | 3.28 | 3.15 | 11,402,237 |
| Mar 14 2024 | 3.17 | -0.14 | -4.23% | 3.32 | 3.32 | 3.14 | 5,690,830 |
| Mar 13 2024 | 3.31 | 0.16 | 5.08% | 3.17 | 3.33 | 3.145 | 5,460,896 |
| Mar 12 2024 | 3.15 | -0.09 | -2.78% | 3.16 | 3.21 | 3.08 | 5,034,753 |
| Mar 11 2024 | 3.24 | 0.11 | 3.51% | 3.14 | 3.31 | 3.05 | 6,790,842 |
| Mar 08 2024 | 3.13 | -0.06 | -1.88% | 3.24 | 3.295 | 3.0706 | 8,148,657 |
| Mar 07 2024 | 3.19 | 0.12 | 3.91% | 3.13 | 3.19 | 3.025 | 7,913,953 |
| Mar 06 2024 | 3.07 | 0.16 | 5.50% | 2.96 | 3.13 | 2.94 | 9,889,408 |
| Mar 05 2024 | 2.91 | -0.04 | -1.36% | 3.03 | 3.08 | 2.8912 | 7,615,818 |
| Mar 04 2024 | 2.95 | 0.24 | 8.86% | 2.75 | 2.95 | 2.74 | 10,460,115 |
| Mar 01 2024 | 2.71 | 0.12 | 4.63% | 2.62 | 2.74 | 2.54 | 8,031,132 |
| Feb 29 2024 | 2.59 | 0.14 | 5.71% | 2.55 | 2.69 | 2.545 | 7,598,023 |
| Feb 28 2024 | 2.45 | -0.08 | -3.16% | 2.50 | 2.58 | 2.42 | 5,973,013 |
| Feb 27 2024 | 2.53 | -0.02 | -0.78% | 2.56 | 2.58 | 2.44 | 7,254,835 |
| Feb 26 2024 | 2.55 | -0.17 | -6.25% | 2.67 | 2.68 | 2.54 | 6,865,193 |
| Feb 23 2024 | 2.72 | 0.06 | 2.26% | 2.63 | 2.73 | 2.51 | 7,197,484 |
| Feb 22 2024 | 2.66 | 0.08 | 3.10% | 2.54 | 2.67 | 2.50 | 6,296,982 |
| Feb 21 2024 | 2.58 | -0.04 | -1.53% | 2.61 | 2.61 | 2.54 | 3,101,574 |
| Feb 20 2024 | 2.62 | -0.01 | -0.38% | 2.64 | 2.65 | 2.60 | 3,941,492 |
| Feb 16 2024 | 2.63 | -0.10 | -3.66% | 2.72 | 2.72 | 2.62 | 6,036,725 |
| Feb 15 2024 | 2.73 | 0.10 | 3.80% | 2.69 | 2.79 | 2.67 | 6,486,838 |
| Feb 14 2024 | 2.63 | 0.09 | 3.54% | 2.53 | 2.6399 | 2.53 | 5,100,798 |
| Feb 13 2024 | 2.54 | -0.24 | -8.63% | 2.63 | 2.635 | 2.50 | 9,357,144 |
| Feb 12 2024 | 2.78 | 0.08 | 2.96% | 2.66 | 2.82 | 2.63 | 4,787,240 |
| Feb 09 2024 | 2.70 | 0.02 | 0.75% | 2.69 | 2.72 | 2.61 | 3,975,177 |
| Feb 08 2024 | 2.68 | 0.01 | 0.37% | 2.65 | 2.705 | 2.64 | 2,895,612 |
| Feb 07 2024 | 2.67 | -0.11 | -3.96% | 2.75 | 2.77 | 2.65 | 3,246,550 |
