Register for real-time alerts, custom portfolio, and market movers
CDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| May 17 2024 | 3.92 | -0.14 | -3.45% | 3.92 | 3.92 | 3.92 | 100 |
| May 16 2024 | 4.06 | -0.08 | -1.93% | 4.06 | 4.06 | 4.06 | 45 |
| May 15 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| May 14 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| May 13 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| May 10 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| May 09 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| May 08 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| May 07 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0.00 |
| May 06 2024 | 4.14 | -0.06 | -1.43% | 4.14 | 4.14 | 4.14 | 25 |
| May 03 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 0.00 |
| May 02 2024 | 4.20 | 0.12 | 2.94% | 4.20 | 4.20 | 4.20 | 3 |
| Apr 30 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Apr 29 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Apr 26 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Apr 25 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Apr 24 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Apr 23 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0.00 |
| Apr 22 2024 | 4.08 | 0.14 | 3.55% | 4.08 | 4.08 | 4.08 | 115 |
| Apr 19 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 18 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 17 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 16 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 15 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 12 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 11 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 10 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 09 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 08 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 05 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Apr 04 2024 | 3.94 | -0.12 | -2.96% | 3.94 | 3.94 | 3.94 | 1 |
| Apr 03 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| Apr 02 2024 | 4.06 | -0.04 | -0.98% | 4.06 | 4.06 | 4.06 | 3 |
| Mar 28 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 27 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 26 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 25 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 22 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 21 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 20 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 19 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 18 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 15 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 14 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 13 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Mar 12 2024 | 4.10 | -0.04 | -0.97% | 4.10 | 4.10 | 4.10 | 625 |
| Mar 11 2024 | 4.14 | 0.20 | 5.08% | 4.14 | 4.14 | 4.14 | 3,100 |
| Mar 08 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Mar 07 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Mar 06 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Mar 05 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Mar 04 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| Mar 01 2024 | 3.94 | 0.02 | 0.51% | 3.94 | 3.94 | 3.94 | 3 |
| Feb 29 2024 | 3.92 | -0.14 | -3.45% | 3.92 | 3.92 | 3.92 | 230 |
| Feb 28 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| Feb 27 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| Feb 26 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| Feb 23 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| Feb 22 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| Feb 21 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
