COUER MINING INC $13.35

up +0.23


20/5/2013 10:20 AM  |  NYSE : CDE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

CDE historical data

Date Open High Low Close Volume
5/17/2013 13.50 13.56 12.92 13.12 28225
5/16/2013 13.44 13.97 13.19 13.55 17905
5/15/2013 13.75 13.83 13.47 13.56 19193
5/14/2013 14.00 14.40 13.88 14.00 12891
5/13/2013 14.28 14.33 13.99 14.11 13754
5/10/2013 14.02 14.50 13.78 14.49 20046
5/9/2013 14.13 14.89 14.13 14.45 25084
5/8/2013 14.76 15.24 14.66 15.22 22580
5/7/2013 14.90 14.90 14.37 14.59 10694
5/6/2013 15.26 15.37 14.85 15.16 9743
5/3/2013 15.03 15.78 14.98 15.27 14063
5/2/2013 15.23 15.26 14.86 14.97 10598
5/1/2013 14.85 15.31 14.53 15.00 18850
4/30/2013 14.75 15.25 14.39 15.24 25839
4/29/2013 14.85 14.98 14.65 14.81 14876
4/26/2013 15.44 15.58 14.41 14.62 19197
4/25/2013 15.61 15.83 15.27 15.49 18461
4/24/2013 14.15 15.32 14.12 15.17 18928
4/23/2013 14.22 14.23 13.86 14.00 19103
4/22/2013 14.46 14.50 14.10 14.30 17402
4/19/2013 14.12 14.21 13.79 14.19 20542
4/18/2013 13.51 14.16 13.31 13.88 22930
4/17/2013 15.00 15.11 13.50 13.52 37191
4/16/2013 15.72 15.72 14.84 14.98 25932
4/15/2013 15.72 15.96 14.90 15.05 37891
4/12/2013 16.88 16.95 16.51 16.65 27022
4/11/2013 17.76 17.78 17.11 17.19 15161
4/10/2013 17.80 17.89 17.49 17.84 12756
4/9/2013 17.32 18.14 17.23 17.92 12710
4/8/2013 17.29 17.43 17.03 17.21 9226
4/5/2013 17.79 17.97 17.13 17.25 20593
4/4/2013 16.85 17.79 16.47 17.67 19617
4/3/2013 17.76 18.18 16.45 16.93 31124
4/2/2013 18.32 18.43 17.72 17.83 15453
4/1/2013 18.90 18.90 18.27 18.51 11847
3/28/2013 18.88 18.91 18.64 18.86 8459
3/27/2013 18.77 18.94 18.57 18.94 14672
3/26/2013 19.01 19.01 18.67 18.88 9393
3/25/2013 18.91 19.08 18.50 19.02 12680
3/22/2013 19.25 19.47 18.96 19.00 7836
3/21/2013 19.16 19.49 19.03 19.31 11884
3/20/2013 19.04 19.23 18.84 19.08 7049
3/19/2013 18.99 19.45 18.89 19.02 13406
3/18/2013 19.11 19.45 18.96 19.00 10434
3/15/2013 18.78 19.14 18.68 19.10 30426
3/14/2013 18.51 18.99 18.43 18.72 10292
3/13/2013 18.98 19.08 18.42 18.57 12255
3/12/2013 19.06 19.11 18.80 19.00 15965
3/11/2013 18.92 19.09 18.65 18.85 9979
3/8/2013 18.80 19.29 18.52 18.92 14134
3/7/2013 19.28 19.62 18.85 18.92 9900
3/6/2013 18.13 19.21 17.80 19.17 18865
3/5/2013 18.27 18.42 18.01 18.15 11848
3/4/2013 18.56 18.62 17.97 18.03 14860
3/1/2013 19.00 19.18 18.62 18.65 17744
2/28/2013 19.28 19.37 18.92 19.01 13080
2/27/2013 19.37 19.44 19.06 19.38 13583
2/26/2013 19.30 19.42 18.93 19.31 18349
2/25/2013 19.39 19.49 19.14 19.15 22518
2/22/2013 19.35 19.50 19.01 19.16 14363
2/21/2013 19.14 19.60 18.94 19.32 26709
2/20/2013 19.49 19.57 18.57 18.81 44436
2/19/2013 21.03 21.03 20.16 20.34 21903
2/15/2013 21.43 21.50 20.98 21.05 13143
2/14/2013 21.15 21.78 21.15 21.59 15487
2/13/2013 22.54 22.58 21.02 21.06 33680
2/12/2013 23.03 23.65 22.92 23.49 8581
2/11/2013 22.98 23.13 22.72 23.10 7442
2/8/2013 22.96 23.40 22.83 23.22 6422
2/7/2013 22.79 23.17 22.62 22.93 9608
2/6/2013 22.42 23.06 22.42 22.93 11064
2/5/2013 22.72 22.88 22.25 22.45 13072
2/4/2013 21.88 22.81 21.83 22.63 13419
2/1/2013 21.97 22.31 21.82 22.00 9928
1/31/2013 21.78 21.94 21.39 21.70 12043
1/30/2013 22.28 22.75 21.73 21.84 12901
1/29/2013 21.95 22.08 21.74 21.97 11417
1/28/2013 21.88 21.94 21.60 21.72 16212
1/25/2013 22.53 22.53 21.62 21.92 16445
1/24/2013 23.66 23.66 22.45 22.53 14650
1/23/2013 23.96 24.17 23.73 23.78 8684
1/22/2013 24.49 24.58 23.78 23.90 17783
1/18/2013 24.22 24.89 24.07 24.62 13845
1/17/2013 23.72 24.55 23.35 24.27 12162
1/16/2013 24.13 24.13 23.66 23.92 8295
1/15/2013 24.52 24.52 23.88 24.29 8766
1/14/2013 24.59 24.94 24.43 24.50 10843
1/11/2013 24.20 24.53 23.80 24.35 9580
1/10/2013 23.38 24.25 23.38 24.17 11874
1/9/2013 23.21 23.30 22.62 23.15 8122
1/8/2013 23.56 23.70 22.92 23.15 16131
1/7/2013 24.02 24.15 23.50 23.51 7874
1/4/2013 23.74 24.26 23.48 24.23 8884
1/3/2013 25.02 25.29 23.75 23.85 10533
1/2/2013 25.17 25.47 24.84 25.20 12806
12/31/2012 23.69 24.73 23.62 24.60 11540
12/28/2012 23.84 24.16 23.55 23.68 10603
12/27/2012 23.98 24.46 23.87 23.89 12663
12/26/2012 23.87 24.24 23.82 24.10 9095
12/24/2012 23.16 23.80 23.11 23.80 5342
Marketplace
Trading Center