Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 6.59 | 0.68 | 11.51% | 6.38 | 6.635 | 6.1204 | 20,484,127 |
| Nov 06 2024 | 5.91 | -0.16 | -2.64% | 5.64 | 5.97 | 5.49 | 14,804,656 |
| Nov 05 2024 | 6.07 | 0.05 | 0.83% | 6.10 | 6.19 | 6.04 | 7,918,893 |
| Nov 04 2024 | 6.02 | -0.13 | -2.11% | 6.16 | 6.24 | 5.965 | 8,359,273 |
| Nov 01 2024 | 6.15 | -0.29 | -4.50% | 6.57 | 6.57 | 6.12 | 9,627,108 |
| Oct 31 2024 | 6.44 | -0.38 | -5.57% | 6.65 | 6.67 | 6.30 | 11,455,990 |
| Oct 30 2024 | 6.82 | -0.16 | -2.29% | 6.86 | 6.88 | 6.66 | 8,948,412 |
| Oct 29 2024 | 6.98 | 0.24 | 3.56% | 6.87 | 6.98 | 6.7845 | 7,086,984 |
| Oct 28 2024 | 6.74 | -0.06 | -0.88% | 6.73 | 6.90 | 6.72 | 6,689,729 |
| Oct 25 2024 | 6.80 | -0.31 | -4.36% | 7.11 | 7.11 | 6.735 | 9,739,298 |
| Oct 24 2024 | 7.11 | -0.19 | -2.60% | 7.44 | 7.44 | 6.91 | 9,723,846 |
| Oct 23 2024 | 7.30 | -0.10 | -1.35% | 7.25 | 7.32 | 7.07 | 9,953,404 |
| Oct 22 2024 | 7.40 | 0.19 | 2.64% | 7.35 | 7.46 | 7.2508 | 10,363,339 |
| Oct 21 2024 | 7.21 | 0.11 | 1.55% | 7.42 | 7.52 | 7.13 | 14,125,239 |
| Oct 18 2024 | 7.10 | 0.62 | 9.57% | 6.67 | 7.14 | 6.61 | 15,153,675 |
| Oct 17 2024 | 6.48 | -0.05 | -0.77% | 6.62 | 6.72 | 6.46 | 10,352,418 |
| Oct 16 2024 | 6.53 | 0.02 | 0.31% | 6.67 | 6.79 | 6.53 | 11,041,719 |
| Oct 15 2024 | 6.51 | 0.08 | 1.24% | 6.41 | 6.52 | 6.29 | 7,805,064 |
| Oct 14 2024 | 6.43 | 0.04 | 0.63% | 6.32 | 6.4587 | 6.28 | 8,102,011 |
| Oct 11 2024 | 6.39 | -0.01 | -0.16% | 6.46 | 6.58 | 6.35 | 8,670,608 |
| Oct 10 2024 | 6.40 | 0.19 | 3.06% | 6.25 | 6.45 | 6.175 | 11,234,203 |
| Oct 09 2024 | 6.21 | 0.01 | 0.16% | 6.14 | 6.21 | 6.03 | 7,224,527 |
| Oct 08 2024 | 6.20 | 0.01 | 0.16% | 6.13 | 6.245 | 6.11 | 11,225,339 |
| Oct 07 2024 | 6.19 | -0.22 | -3.43% | 6.33 | 6.34 | 6.06 | 10,400,677 |
| Oct 04 2024 | 6.41 | -0.67 | -9.46% | 6.56 | 6.66 | 6.23 | 27,024,580 |
| Oct 03 2024 | 7.08 | 0.05 | 0.71% | 6.88 | 7.09 | 6.88 | 3,706,267 |
| Oct 02 2024 | 7.03 | 0.13 | 1.88% | 6.88 | 7.11 | 6.8113 | 4,424,645 |
| Oct 01 2024 | 6.90 | 0.02 | 0.29% | 7.07 | 7.18 | 6.84 | 5,917,122 |
| Sep 30 2024 | 6.88 | -0.25 | -3.51% | 7.01 | 7.07 | 6.80 | 6,256,207 |
| Sep 27 2024 | 7.13 | -0.38 | -5.06% | 7.43 | 7.535 | 7.105 | 6,553,707 |
| Sep 26 2024 | 7.51 | 0.08 | 1.08% | 7.56 | 7.715 | 7.47 | 7,038,108 |
| Sep 25 2024 | 7.43 | -0.04 | -0.54% | 7.48 | 7.72 | 7.33 | 9,011,122 |
| Sep 24 2024 | 7.47 | 0.64 | 9.37% | 7.00 | 7.63 | 6.90 | 9,864,364 |
| 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 |
