Historical Stock Prices

CDE 
$5.84
*  
0.25
4.47%
Get CDE Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading CDE now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 5.61 5.92 5.59 5.84 2,169,331
02/26/2015 5.66 5.74 5.52 5.59 2,514,587
02/25/2015 5.5 5.64 5.3201 5.53 3,373,063
02/24/2015 5.73 5.86 5.46 5.49 2,854,502
02/23/2015 5.8 5.98 5.67 5.78 2,932,370
02/20/2015 6.07 6.22 5.84 5.84 3,913,397
02/19/2015 6.53 6.65 6.05 6.06 5,005,236
02/18/2015 6.91 7.08 6.7 6.93 3,524,139
02/17/2015 7 7.15 6.87 6.9 2,398,342
02/13/2015 7.31 7.45 7.225 7.27 2,609,679
02/12/2015 7.13 7.285 7.05 7.2 2,412,414
02/11/2015 7.12 7.24 6.86 6.94 2,282,136
02/10/2015 7.15 7.24 7.04 7.18 3,199,203
02/09/2015 7.05 7.3 6.95 7.27 3,575,803
02/06/2015 7.02 7.13 6.84 7.01 5,305,874
02/05/2015 7.01 7.23 6.92 7.23 4,040,434
02/04/2015 6.61 7.23 6.6 7.12 6,163,267
02/03/2015 6.26 6.73 6.24 6.55 4,350,151
02/02/2015 6.14 6.49 6.09 6.39 3,501,582
01/30/2015 5.96 6.32 5.835 6.3 3,442,818
01/29/2015 5.83 6 5.66 5.94 2,988,456
01/28/2015 6.23 6.36 5.89 5.99 2,666,354
01/27/2015 6.14 6.42 6.12 6.32 3,697,786
01/26/2015 5.85 6.13 5.69 6.11 2,149,729
01/23/2015 6.24 6.25 5.93 5.99 2,234,133
01/22/2015 6.23 6.43 6.15 6.31 3,404,900
01/21/2015 6.41 6.41 6.03 6.17 3,781,032
01/20/2015 6.08 6.38 6.05 6.32 4,778,447
01/16/2015 5.56 5.95 5.53 5.94 3,719,553
01/15/2015 5.59 5.67 5.46 5.53 3,321,243
01/14/2015 5.81 5.83 5.19 5.32 4,200,234
01/13/2015 6.2 6.32 5.64 5.74 3,930,061
01/12/2015 5.84 6.28 5.73 6.1 3,903,146
01/09/2015 5.7 5.84 5.68 5.84 2,797,493
01/08/2015 5.67 5.85 5.51 5.6 2,903,299
01/07/2015 5.62 5.9413 5.47 5.61 4,099,672
01/06/2015 5.45 5.73 5.45 5.69 3,885,189
01/05/2015 5.3 5.45 5.135 5.44 2,996,956
01/02/2015 5.02 5.3 4.96 5.3 2,864,827
12/31/2014 5.06 5.19 4.96 5.11 2,826,987
12/30/2014 5.15 5.37 5.08 5.12 3,017,810
12/29/2014 5.27 5.29 4.94 5.04 3,234,574
12/26/2014 5.22 5.44 5.17 5.28 2,885,505
12/24/2014 4.81 5.14 4.78 5.11 1,806,610
12/23/2014 4.88 5.25 4.74 4.8 3,271,302
12/22/2014 4.86 4.99 4.66 4.83 4,814,206
12/19/2014 4.81 5.135 4.75 4.91 21,249,610
12/18/2014 4.53 4.87 4.44 4.83 4,524,150
12/17/2014 4.44 4.45 4.17 4.34 5,776,349
12/16/2014 4.51 4.705 4.4 4.57 4,020,439
12/15/2014 4.44 4.92 4.25 4.32 6,820,187
12/12/2014 4.42 4.69 4.42 4.49 2,992,262
12/11/2014 4.4 4.73 4.36 4.49 3,109,834
12/10/2014 4.54 4.77 4.37 4.47 3,420,992
12/09/2014 4.34 4.69 4.3 4.55 4,431,890
12/08/2014 4.27 4.32 3.97 4.2 3,149,259
12/05/2014 4.1 4.31 4.07 4.21 2,245,873
12/04/2014 4.35 4.45 4.17 4.22 2,956,352
12/03/2014 4.26 4.49 4.26 4.33 3,078,455
12/02/2014 4.36 4.62 4.15 4.19 3,213,319
12/01/2014 4.2 4.65 4.14 4.56 3,896,122
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?