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: 1 Year, From 16-AUG-2018 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
05/15/2019 3.19 3.21 3.11 3.17 1,624,982
05/14/2019 3.22 3.25 3.1 3.18 2,142,514
05/13/2019 3.15 3.25 3.07 3.22 3,703,737
05/10/2019 3.31 3.3476 3.12 3.13 3,388,646
05/09/2019 3.37 3.41 3.29 3.32 2,099,442
05/08/2019 3.51 3.535 3.31 3.38 2,224,714
05/07/2019 3.36 3.53 3.33 3.49 2,618,641
05/06/2019 3.35 3.42 3.325 3.38 4,173,447
05/03/2019 3.34 3.47 3.24 3.39 3,193,136
05/02/2019 3.33 3.365 3.1803 3.24 4,130,550
05/01/2019 3.55 3.59 3.37 3.42 3,674,188
04/30/2019 3.68 3.7 3.57 3.61 2,322,118
04/29/2019 3.7 3.705 3.56 3.65 1,849,507
04/26/2019 3.57 3.74 3.57 3.73 2,342,821
04/25/2019 3.64 3.74 3.53 3.57 2,801,489
04/24/2019 3.59 3.69 3.47 3.63 3,242,541
04/23/2019 3.49 3.65 3.48 3.57 4,001,188
04/22/2019 3.69 3.7 3.46 3.54 3,901,161
04/18/2019 3.75 3.85 3.65 3.68 2,978,630
04/17/2019 3.77 3.825 3.7 3.76 3,718,995
04/16/2019 3.89 3.89 3.75 3.77 3,065,261
04/15/2019 3.83 3.95 3.8149 3.9 2,593,785
04/12/2019 4.05 4.14 3.91 3.94 4,705,613
04/11/2019 4.11 4.2 4.0439 4.08 2,444,094
04/10/2019 4.12 4.275 4.12 4.17 2,690,910
04/09/2019 4.27 4.29 4.11 4.14 2,440,806
04/08/2019 4.17 4.28 4.15 4.23 3,061,023
04/05/2019 4.09 4.14 3.98 4.1 2,260,020
04/04/2019 3.87 4.11 3.76 4.08 3,293,313
04/03/2019 3.95 3.995 3.87 3.88 2,017,380
04/02/2019 3.95 4.01 3.91 3.92 2,204,251
04/01/2019 4.09 4.16 3.91 3.93 3,673,196
03/29/2019 4.32 4.34 4.06 4.08 3,910,356
03/28/2019 4.36 4.39 4.16 4.24 3,004,699
03/27/2019 4.58 4.6441 4.44 4.45 2,829,462
03/26/2019 4.62 4.62 4.46 4.59 2,421,250
03/25/2019 4.6 4.675 4.57 4.64 2,165,058
03/22/2019 4.6 4.7 4.52 4.56 2,394,273
03/21/2019 4.7 4.76 4.525 4.65 2,455,486
03/20/2019 4.66 4.71 4.5 4.68 3,017,766
03/19/2019 4.7 4.74 4.65 4.65 3,316,721
03/18/2019 4.74 4.87 4.63 4.64 2,956,616
03/15/2019 4.67 4.78 4.61 4.73 6,532,128
03/14/2019 4.74 4.79 4.6 4.62 2,555,030
03/13/2019 4.85 5.02 4.83 4.89 3,495,471
03/12/2019 4.69 4.86 4.69 4.81 2,446,393
03/11/2019 4.68 4.72 4.53 4.63 2,554,075
03/08/2019 4.74 4.85 4.52 4.67 4,396,486
03/07/2019 4.61 4.62 4.48 4.56 2,630,516
03/06/2019 4.85 4.89 4.6 4.65 2,942,987
03/05/2019 4.85 4.89 4.71 4.87 2,872,089
03/04/2019 4.74 4.82 4.61 4.8 3,555,667
03/01/2019 4.79 4.9323 4.72 4.74 4,260,369
02/28/2019 4.89 4.92 4.76 4.78 2,519,169
02/27/2019 5.1 5.1569 4.85 4.88 3,153,188
02/26/2019 5.17 5.205 4.97 5.12 3,273,810
02/25/2019 5.25 5.3657 5.16 5.16 3,744,397
02/22/2019 5.49 5.68 5.19 5.23 5,904,518
02/21/2019 5.6 5.64 5.3 5.6 5,265,840
02/20/2019 5.59 5.7375 5.44 5.55 4,841,371
02/19/2019 5.26 5.55 5.22 5.51 4,302,724
02/15/2019 5.13 5.2 5.03 5.17 2,451,509
02/14/2019 4.95 5.07 4.9224 5.07 2,110,252
02/13/2019 5.03 5.13 4.95 4.96 1,992,744
02/12/2019 5.07 5.11 4.97 5.04 1,373,212
02/11/2019 4.95 5.085 4.86 5.04 1,828,121
02/08/2019 4.93 5.09 4.88 5.04 1,979,548
02/07/2019 5.01 5.1 4.85 4.91 2,814,868
02/06/2019 5.1 5.2 5 5.03 2,256,822
02/05/2019 5.1 5.18 5 5.16 2,517,138
02/04/2019 4.97 5.16 4.96 5.08 1,958,373
02/01/2019 5.11 5.19 4.93 5.06 3,112,215
01/31/2019 5.09 5.25 5.03 5.15 2,930,234
01/30/2019 4.89 5.14 4.83 5.03 3,198,002
01/29/2019 4.86 4.94 4.8015 4.88 3,263,777
01/28/2019 4.72 4.82 4.65 4.75 2,318,767
01/25/2019 4.53 4.72 4.52 4.67 2,196,352
01/24/2019 4.26 4.445 4.25 4.4 1,383,441
01/23/2019 4.33 4.37 4.26 4.29 1,791,644
01/22/2019 4.44 4.44 4.23 4.38 3,353,917
01/18/2019 4.43 4.56 4.41 4.44 3,703,844
01/17/2019 4.55 4.57 4.22 4.48 4,675,279
01/16/2019 4.54 4.61 4.48 4.59 2,035,619
01/15/2019 4.83 4.865 4.43 4.52 3,869,282
01/14/2019 4.96 4.99 4.79 4.93 1,781,365
01/11/2019 4.93 5.035 4.89 4.92 1,964,793
01/10/2019 5.11 5.15 4.91 4.94 2,474,012
01/09/2019 4.97 5.18 4.96 5.16 3,270,273
01/08/2019 4.75 4.98 4.64 4.95 3,383,539
01/07/2019 4.9 4.92 4.72 4.75 3,007,054
01/04/2019 4.75 4.98 4.6467 4.84 3,905,426
01/03/2019 4.86 4.95 4.71 4.85 3,511,583
01/02/2019 4.48 4.88 4.4115 4.81 3,855,358
12/31/2018 4.44 4.51 4.29 4.47 2,218,886
12/28/2018 4.62 4.7 4.4 4.42 3,835,421
12/27/2018 4.75 4.9 4.57 4.69 3,218,405
12/26/2018 4.77 4.9 4.6 4.7 3,044,647
12/24/2018 4.67 4.92 4.67 4.71 2,029,755
12/21/2018 4.61 4.66 4.42 4.57 8,454,577
12/20/2018 4.57 4.685 4.435 4.62 4,042,152
12/19/2018 4.6 4.7415 4.23 4.25 5,528,487
12/18/2018 4.38 4.61 4.28 4.56 4,201,864
12/17/2018 3.89 4.45 3.8693 4.37 7,303,931
12/14/2018 4.01 4.01 3.8 3.82 3,096,361
12/13/2018 4.05 4.19 3.99 4.06 2,160,808
12/12/2018 4.04 4.225 4.02 4.14 2,620,567
12/11/2018 4.22 4.24 3.95 3.98 2,721,733
12/10/2018 4.1 4.23 4.065 4.13 2,532,138
12/07/2018 4.05 4.22 4.01 4.12 2,996,724
12/06/2018 3.93 4.03 3.85 3.97 2,968,233
12/04/2018 4.07 4.24 3.94 3.95 3,357,249
12/03/2018 4.08 4.14 3.98 4.01 3,257,435
11/30/2018 3.93 4 3.84 3.95 1,579,357
11/29/2018 4.16 4.16 3.95 3.95 2,692,738
11/28/2018 3.93 4.2024 3.88 4.16 3,236,369
11/27/2018 4.02 4.03 3.81 3.93 2,859,242
11/26/2018 4.19 4.25 3.94 4 3,011,547
11/23/2018 4.26 4.33 4.1 4.15 1,389,169
11/21/2018 4.19 4.415 4.17 4.35 3,110,451
11/20/2018 4.36 4.36 4.08 4.15 3,005,088
11/19/2018 4.42 4.495 4.38 4.4 1,728,215
11/16/2018 4.43 4.51 4.37 4.46 2,369,976
11/15/2018 4.24 4.42 4.2 4.39 2,173,426
11/14/2018 4.14 4.32 4.09 4.24 3,414,131
11/13/2018 4.35 4.44 4.1 4.12 3,722,701
11/12/2018 4.64 4.6627 4.31 4.33 3,819,017
11/09/2018 4.88 4.9 4.62 4.66 3,331,968
11/08/2018 4.88 5.07 4.815 4.99 2,347,881
11/07/2018 5.04 5.07 4.84 4.87 2,593,174
11/06/2018 5.26 5.3 4.96 4.98 2,997,547
11/05/2018 5.16 5.27 5.02 5.24 2,957,856
11/02/2018 4.93 5.18 4.82 5.16 3,070,317
11/01/2018 4.77 5.05 4.46 4.94 3,899,513
10/31/2018 4.84 4.88 4.73 4.78 2,732,380
10/30/2018 4.75 4.99 4.72 4.86 2,731,175
10/29/2018 4.94 4.945 4.655 4.79 3,767,156
10/26/2018 5.06 5.15 4.93 4.93 2,951,163
10/25/2018 5.09 5.14 4.915 5.04 3,941,999
10/24/2018 5.35 5.42 5.05 5.08 4,192,830
10/23/2018 5.59 5.69 5.32 5.37 3,321,824
10/22/2018 5.53 5.53 5.36 5.46 1,529,704
10/19/2018 5.58 5.68 5.48 5.54 2,081,828
10/18/2018 5.78 5.78 5.535 5.56 2,974,912
10/17/2018 5.75 5.905 5.61 5.83 3,716,917
10/16/2018 5.67 5.92 5.52 5.77 3,956,031
10/15/2018 5.54 5.7023 5.53 5.57 2,908,308
10/12/2018 5.49 5.51 5.28 5.43 3,582,838
10/11/2018 5.29 5.55 5.17 5.5 3,870,543
10/10/2018 5.3 5.31 5.05 5.19 4,099,604
10/09/2018 5.52 5.6 5.34 5.34 2,405,220
10/08/2018 5.26 5.59 5.26 5.58 1,861,315
10/05/2018 5.55 5.655 5.41 5.47 1,943,031
10/04/2018 5.48 5.75 5.46 5.52 2,054,524
10/03/2018 5.5 5.55 5.36 5.46 2,614,495
10/02/2018 5.34 5.65 5.32 5.46 3,739,911
10/01/2018 5.32 5.33 5.25 5.27 2,409,398
09/28/2018 5.26 5.39 5.245 5.33 2,247,465
09/27/2018 5.55 5.55 5.04 5.22 4,683,869
09/26/2018 5.7 5.71 5.58 5.6 2,218,516
09/25/2018 5.62 5.88 5.62 5.71 3,669,012
09/24/2018 5.66 5.77 5.56 5.59 2,621,931
09/21/2018 5.61 5.6997 5.56 5.61 5,417,658
09/20/2018 5.79 5.8 5.595 5.75 1,829,150
09/19/2018 5.71 5.77 5.62 5.72 2,286,253
09/18/2018 5.66 5.73 5.57 5.66 2,010,764
09/17/2018 5.5 5.68 5.41 5.64 2,848,428
09/14/2018 5.57 5.66 5.46 5.47 2,232,742
09/13/2018 5.77 5.78 5.535 5.55 1,942,424
09/12/2018 5.39 5.76 5.36 5.66 2,619,231
09/11/2018 5.44 5.4409 5.26 5.39 1,968,764
09/10/2018 5.55 5.63 5.515 5.52 1,759,230
09/07/2018 5.6 5.63 5.45 5.54 2,214,969
09/06/2018 5.65 5.73 5.47 5.63 2,407,815
09/05/2018 5.49 5.62 5.35 5.59 2,557,461
09/04/2018 5.55 5.56 5.18 5.46 5,277,823
08/31/2018 5.63 5.79 5.6 5.68 1,794,697
08/30/2018 5.72 5.72 5.59 5.64 2,266,510
08/29/2018 5.62 5.76 5.54 5.74 2,515,947
08/28/2018 5.82 5.86 5.56 5.6 2,444,807
08/27/2018 5.63 5.81 5.59 5.73 3,063,763
08/24/2018 5.46 5.78 5.43 5.64 3,576,024
08/23/2018 5.55 5.57 5.29 5.38 3,409,010
08/22/2018 5.64 5.64 5.55 5.59 2,464,195
08/21/2018 5.54 5.61 5.47 5.6 2,308,022
08/20/2018 5.66 5.67 5.5 5.52 3,039,055
08/17/2018 5.53 5.74 5.45 5.62 5,064,713
08/16/2018 5.62 5.85 5.47 5.48 3,345,202
*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