Quantcast

Historical Stock Prices

CDE 
$4.95
*  
0.15
2.94%
Get CDE Alerts
*Delayed - data as of Aug. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 4.99 5.07 4.882 4.95 6,442,192
08/15/2019 5.1 5.195 4.99 5.1 6,044,266
08/14/2019 5.4 5.42 5.135 5.15 5,677,292
08/13/2019 5.65 5.67 5.04 5.29 8,843,537
08/12/2019 5.62 5.645 5.4223 5.48 5,753,186
08/09/2019 5.59 5.8 5.56 5.61 8,422,106
08/08/2019 5.11 5.67 4.96 5.59 9,431,615
08/07/2019 5.33 5.4667 5.06 5.18 12,908,700
08/06/2019 5.1 5.23 5.01 5.13 7,721,905
08/05/2019 4.93 5.23 4.87 5.12 8,184,399
08/02/2019 4.79 4.85 4.68 4.78 5,632,681
08/01/2019 4.5 4.91 4.45 4.84 7,795,830
07/31/2019 4.82 4.9096 4.54 4.6 9,057,795
07/30/2019 4.73 4.91 4.7 4.85 4,141,844
07/29/2019 4.68 4.72 4.52 4.7 4,071,891
07/26/2019 4.62 4.7 4.44 4.66 4,770,166
07/25/2019 4.79 4.84 4.53 4.61 6,228,063
07/24/2019 4.75 4.835 4.67 4.81 5,270,799
07/23/2019 4.68 4.895 4.515 4.69 9,392,098
07/22/2019 4.7 4.8 4.63 4.67 7,190,294
07/19/2019 4.99 5.1 4.595 4.63 12,901,230
07/18/2019 4.86 5.13 4.72 5.05 13,645,530
07/17/2019 4.66 4.82 4.565 4.8 7,957,272
07/16/2019 4.51 4.67 4.45 4.56 6,035,764
07/15/2019 4.64 4.68 4.5 4.54 4,050,878
07/12/2019 4.45 4.66 4.45 4.63 6,373,005
07/11/2019 4.56 4.58 4.285 4.42 5,705,216
07/10/2019 4.39 4.64 4.36 4.64 6,191,241
07/09/2019 4.18 4.32 4.14 4.31 2,556,425
07/08/2019 4.3 4.3308 4.16 4.21 2,749,223
07/05/2019 4.1 4.3 4.05 4.27 3,960,643
07/03/2019 4.32 4.33 4.17 4.25 2,908,387
07/02/2019 4.09 4.25 4.05 4.24 4,408,608
07/01/2019 4.21 4.26 4 4.04 5,949,670
06/28/2019 4.25 4.37 4.19 4.34 7,858,387
06/27/2019 4.14 4.25 4.04 4.23 3,923,313
06/26/2019 4 4.265 3.98 4.19 4,542,608
06/25/2019 4.39 4.405 3.979 4.14 8,856,321
06/24/2019 4.33 4.435 4.18 4.29 8,379,241
06/21/2019 4.1 4.21 3.98 4.19 10,640,440
06/20/2019 3.87 4.12 3.86 4.09 11,282,460
06/19/2019 3.5 3.715 3.48 3.68 6,061,692
06/18/2019 3.6 3.67 3.47 3.53 5,852,749
06/17/2019 3.37 3.55 3.36 3.52 3,980,151
06/14/2019 3.57 3.65 3.319 3.36 7,620,342
06/13/2019 3.21 3.5 3.21 3.49 5,131,313
06/12/2019 3.17 3.26 3.13 3.21 2,953,912
06/11/2019 3.12 3.18 3.04 3.13 3,956,553
06/10/2019 3.14 3.185 3.065 3.09 4,125,026
06/07/2019 3.34 3.4 3.24 3.25 3,724,037
06/06/2019 3.29 3.44 3.2 3.27 5,637,549
06/05/2019 3.27 3.46 3.13 3.23 8,454,100
06/04/2019 3.01 3.22 3 3.13 14,075,640
06/03/2019 2.91 3.12 2.86 3 17,512,450
05/31/2019 2.92 2.97 2.8134 2.84 5,449,525
05/30/2019 2.85 2.9 2.81 2.83 3,734,798
05/29/2019 2.8 2.88 2.8 2.85 3,298,393
05/28/2019 2.83 2.89 2.78 2.82 3,052,613
05/24/2019 2.88 2.93 2.83 2.87 3,185,813
05/23/2019 2.99 3.02 2.85 2.87 2,955,593
05/22/2019 2.99 3.04 2.88 2.91 2,327,587
05/21/2019 2.92 2.97 2.83 2.95 2,623,941
05/20/2019 3.04 3.07 2.95 2.96 2,212,805
05/17/2019 3.05 3.09 3 3.08 2,824,637
05/16/2019 3.17 3.18 3.03 3.08 2,631,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio