Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25 2024 | 5.48 | -0.19 | -3.35% | 5.62 | 5.655 | 5.47 | 5,311,685 |
| Jun 24 2024 | 5.67 | -0.08 | -1.39% | 5.83 | 5.885 | 5.62 | 5,361,247 |
| Jun 21 2024 | 5.75 | -0.12 | -2.04% | 5.79 | 5.84 | 5.60 | 17,426,089 |
| Jun 20 2024 | 5.87 | 0.28 | 5.01% | 5.65 | 5.94 | 5.64 | 9,696,901 |
| Jun 18 2024 | 5.59 | 0.09 | 1.64% | 5.47 | 5.60 | 5.40 | 6,108,603 |
| Jun 17 2024 | 5.50 | -0.24 | -4.18% | 5.61 | 5.65 | 5.395 | 6,981,362 |
| Jun 14 2024 | 5.74 | 0.38 | 7.09% | 5.45 | 5.76 | 5.355 | 9,561,662 |
| Jun 13 2024 | 5.36 | -0.18 | -3.25% | 5.51 | 5.60 | 5.335 | 4,608,100 |
| Jun 12 2024 | 5.54 | 0.13 | 2.40% | 5.69 | 5.95 | 5.49 | 6,593,510 |
| Jun 11 2024 | 5.41 | -0.04 | -0.73% | 5.35 | 5.50 | 5.32 | 4,009,089 |
| Jun 10 2024 | 5.45 | 0.09 | 1.68% | 5.40 | 5.48 | 5.23 | 5,402,305 |
| Jun 07 2024 | 5.36 | -0.55 | -9.31% | 5.55 | 5.635 | 5.335 | 8,121,730 |
| Jun 06 2024 | 5.91 | 0.39 | 7.07% | 5.61 | 6.0295 | 5.59 | 7,929,919 |
| Jun 05 2024 | 5.52 | 0.07 | 1.28% | 5.51 | 5.56 | 5.41 | 5,274,345 |
| Jun 04 2024 | 5.45 | -0.21 | -3.71% | 5.46 | 5.56 | 5.26 | 7,752,132 |
| Jun 03 2024 | 5.66 | -0.09 | -1.57% | 5.78 | 5.93 | 5.61 | 6,076,571 |
| May 31 2024 | 5.75 | -0.09 | -1.54% | 5.92 | 6.05 | 5.68 | 7,610,347 |
| May 30 2024 | 5.84 | 0.17 | 3.00% | 5.65 | 6.00 | 5.65 | 6,788,061 |
| May 29 2024 | 5.67 | 0.05 | 0.89% | 5.50 | 5.78 | 5.4901 | 5,259,788 |
| May 28 2024 | 5.62 | 0.18 | 3.31% | 5.82 | 5.865 | 5.56 | 6,243,055 |
| May 24 2024 | 5.44 | 0.07 | 1.30% | 5.49 | 5.62 | 5.405 | 4,803,953 |
| May 23 2024 | 5.37 | -0.12 | -2.19% | 5.48 | 5.58 | 5.29 | 7,932,928 |
| May 22 2024 | 5.49 | -0.40 | -6.79% | 5.77 | 5.82 | 5.47 | 9,522,291 |
| May 21 2024 | 5.89 | -0.08 | -1.34% | 5.88 | 5.99 | 5.82 | 6,053,847 |
| May 20 2024 | 5.97 | 0.09 | 1.53% | 5.92 | 6.03 | 5.68 | 12,386,063 |
| May 17 2024 | 5.88 | 0.61 | 11.57% | 5.50 | 5.94 | 5.45 | 14,629,267 |
| May 16 2024 | 5.27 | -0.02 | -0.38% | 5.14 | 5.30 | 5.01 | 5,646,284 |
| May 15 2024 | 5.29 | 0.07 | 1.34% | 5.35 | 5.40 | 5.15 | 7,011,701 |
| May 14 2024 | 5.22 | 0.03 | 0.58% | 5.30 | 5.335 | 5.06 | 6,106,338 |
| May 13 2024 | 5.19 | -0.10 | -1.89% | 5.27 | 5.44 | 5.09 | 6,081,923 |
| May 10 2024 | 5.29 | -0.20 | -3.64% | 5.56 | 5.585 | 5.185 | 7,823,489 |
| May 09 2024 | 5.49 | 0.39 | 7.65% | 5.23 | 5.51 | 5.20 | 9,007,562 |
| May 08 2024 | 5.10 | -0.02 | -0.39% | 5.00 | 5.175 | 4.96 | 4,343,694 |
| May 07 2024 | 5.12 | -0.02 | -0.39% | 5.07 | 5.20 | 5.025 | 4,526,910 |
| 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 |
