CDE: Historical Prices for COEUR D ALENE CP NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.34	22.54	21.81	22.35	3,164,000	22.35
19-Nov-09	22.78	22.91	21.77	22.72	3,002,600	22.72
18-Nov-09	22.84	23.44	22.42	23.09	4,116,400	23.09
17-Nov-09	22.06	22.60	21.76	22.59	2,762,700	22.59
16-Nov-09	21.84	22.85	21.71	22.46	4,389,600	22.46
13-Nov-09	20.97	21.69	20.64	21.42	2,855,700	21.42
12-Nov-09	22.04	22.20	20.78	20.94	3,287,600	20.94
11-Nov-09	22.21	22.47	21.59	22.20	3,821,700	22.20
10-Nov-09	22.05	22.25	21.04	21.61	3,979,200	21.61
9-Nov-09	22.99	23.35	22.01	22.09	4,644,400	22.09
6-Nov-09	22.40	23.40	22.09	22.20	3,740,800	22.20
5-Nov-09	22.06	22.79	21.61	22.55	3,594,700	22.55
4-Nov-09	22.79	23.21	21.86	22.07	4,902,300	22.07
3-Nov-09	20.01	22.30	19.72	22.20	4,357,800	22.20
2-Nov-09	20.75	21.52	19.65	20.43	4,438,800	20.43
30-Oct-09	21.76	21.76	19.22	20.08	6,282,600	20.08
29-Oct-09	20.52	22.19	20.52	21.94	4,030,200	21.94
28-Oct-09	21.58	21.91	19.85	20.13	6,017,800	20.13
27-Oct-09	22.20	22.35	21.41	21.99	3,686,700	21.99
26-Oct-09	23.44	23.92	22.01	22.30	3,364,800	22.30
23-Oct-09	23.72	24.10	23.00	23.15	2,414,500	23.15
22-Oct-09	23.79	23.84	22.81	23.43	2,690,300	23.43
21-Oct-09	23.74	24.86	23.43	23.71	4,050,300	23.71
20-Oct-09	24.17	24.42	23.11	23.89	3,266,100	23.89
19-Oct-09	23.73	24.34	23.17	24.19	2,501,500	24.19
16-Oct-09	23.21	24.22	23.21	23.48	3,161,700	23.48
15-Oct-09	23.92	24.16	23.50	23.78	3,059,500	23.78
14-Oct-09	24.16	24.41	23.70	24.29	2,548,100	24.29
13-Oct-09	23.57	24.14	23.04	23.85	3,227,300	23.85
12-Oct-09	23.68	24.05	23.03	23.31	2,875,600	23.31
9-Oct-09	22.88	23.22	22.43	23.22	3,387,000	23.22
8-Oct-09	22.99	23.50	22.31	23.04	4,643,200	23.04
7-Oct-09	21.66	22.73	21.66	22.37	5,470,800	22.37
6-Oct-09	21.30	22.37	21.00	21.66	6,435,500	21.66
5-Oct-09	18.89	20.41	18.70	20.19	4,505,200	20.19
2-Oct-09	18.45	19.48	18.06	18.55	3,621,200	18.55
1-Oct-09	20.32	20.41	18.69	18.91	4,759,200	18.91
30-Sep-09	19.53	20.60	18.81	20.50	6,324,700	20.50
29-Sep-09	18.60	19.47	18.44	19.25	2,287,100	19.25
28-Sep-09	18.40	19.44	18.28	18.62	2,666,500	18.62
25-Sep-09	18.41	18.85	17.91	18.43	3,022,000	18.43
24-Sep-09	19.85	19.85	18.45	18.84	3,883,100	18.84
23-Sep-09	20.76	20.76	19.46	19.49	3,031,200	19.49
22-Sep-09	20.70	21.09	20.48	20.78	2,371,800	20.78
21-Sep-09	19.43	19.93	18.62	19.86	4,198,900	19.86
18-Sep-09	20.50	20.65	19.35	19.83	5,462,100	19.83
17-Sep-09	21.49	21.57	19.89	20.37	4,560,000	20.37
16-Sep-09	21.53	21.96	21.26	21.56	3,637,400	21.56
15-Sep-09	19.64	21.00	19.45	20.72	3,657,100	20.72
14-Sep-09	20.03	20.45	19.28	19.73	4,781,100	19.73
11-Sep-09	20.85	21.85	20.37	20.97	5,144,500	20.97
10-Sep-09	18.49	20.42	18.40	20.30	4,647,400	20.30
9-Sep-09	19.18	19.58	18.20	18.49	3,972,000	18.49
8-Sep-09	17.97	19.98	17.97	18.97	8,189,800	18.97
4-Sep-09	17.15	17.33	16.41	17.17	3,394,100	17.17
3-Sep-09	15.75	17.35	15.67	17.08	8,856,000	17.08
2-Sep-09	14.75	15.75	14.70	15.48	4,577,900	15.48
1-Sep-09	15.06	15.50	14.57	14.82	2,156,600	14.82
31-Aug-09	15.29	15.35	14.74	15.14	2,976,700	15.14
28-Aug-09	15.30	15.78	15.20	15.55	1,975,100	15.55
27-Aug-09	14.81	15.19	14.24	15.00	2,085,600	15.00
26-Aug-09	15.16	15.25	14.70	14.91	1,260,900	14.91
25-Aug-09	15.28	15.50	15.03	15.14	1,622,200	15.14
24-Aug-09	15.12	15.36	15.01	15.14	1,998,700	15.14
21-Aug-09	14.79	15.22	14.60	14.82	1,730,500	14.82
20-Aug-09	14.46	14.51	14.09	14.37	1,159,800	14.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions