Various chartings for (CXC) COEUR D^ALENE MINES CORPORATION:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for CXC
|
Weekly    Format Enhanced Daily Prices for CXC    Basic  |
End of day Prices (Enhanced format), last 120 Days for (CXC) COEUR D^ALENE MINES CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -49.7 |
2010-Dec-14 Tue
| 27.25
| 27.25
| 27.25
| 27.25
| 0
|
|
|
| -0.5 |
2010-Dec-13 Mon
| 27.25
| 27.25
| 27.25
| 27.25
| 0
|
|
|
| -0.5 |
2010-Dec-10 Fri
| 27.25
| 27.25
| 27.25
| 27.25
| 0
|
|
|
| -0.5 |
2010-Dec-09 Thu
| 27.25
| 27.25
| 27.25
| 27.25
| 0
|
|
|
| -0.5 |
2010-Dec-08 Wed
| 27.25
| 27.25
| 27.25
| 27.25
| 0
|
|
|
| -0.5 |
2010-Dec-07 Tue
| ###
| 27.59
| ###
| 27.25
| ###
| 1,268,970
| ###
| 72.1
| -0.5 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| ###
| 1,928,384
| 2.0
| 82.9
| -0.5 |
2010-Dec-03 Fri
| 25.5
| 25.72
| 25.5
| ###
| ###
| ###
| 0.6
| ###
| ### |
2010-Dec-02 Thu
| 25.48
| ###
| 25.26
| ###
| 79,727
| 2,027,457
| 0.5
| 66.1
| -0.5 |
2010-Dec-01 Wed
| ###
| 25.45
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Nov-30 Tue
| ###
| 24.5
| ###
| ###
| 87,555
| 2,136,342
| 0.2
| 73.0
| ### |
2010-Nov-29 Mon
| ###
| 24
| 23.76
| ###
| 106,887
| ###
| 0.0
| 69.7
| ### |
2010-Nov-26 Fri
| 23.7
| 24.2
| 23.7
| ###
| 42,689
| ###
| ###
| 83.6
| ### |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.5
| 71.9
| ### |
2010-Nov-24 Wed
| 24.2
| ###
| ###
| ###
| 84,752
| 2,051,422
| ###
| ###
| -0.5 |
2010-Nov-23 Tue
| 24.41
| ###
| ###
| ###
| ###
| ###
| -0.2
| 44.9
| ### |
2010-Nov-22 Mon
| ###
| 23.88
| ###
| 23.73
| 31,273
| 738,355
| 1.7
| 84.3
| -0.5 |
2010-Nov-19 Fri
| 23.45
| 23.75
| ###
| ###
| 31,128
| 732,441
| ###
| ###
| ### |
2010-Nov-18 Thu
| 22.42
| 23.45
| 22.42
| 23.28
| 15,728
| 360,721
| ###
| 87.7
| -0.5 |
2010-Nov-17 Wed
| ###
| ###
| 21.83
| 22
| ###
| 233,926
| ###
| 33.3
| -0.4 |
2010-Nov-16 Tue
| 23.78
| 23.78
| 22.86
| 22.86
| ###
| ###
| ###
| 14.1
| -0.5 |
2010-Nov-15 Mon
| ###
| ###
| 22.52
| ###
| 8,553
| ###
| ###
| ###
| -0.5 |
2010-Nov-12 Fri
| 24.26
| ###
| 23.89
| ###
| ###
| ###
| ###
| 30.9
| ### |
2010-Nov-11 Thu
| 23.8
| ###
| 23.7
| ###
| 75,256
| 1,791,845
| ###
| 65.7
| ### |
2010-Nov-10 Wed
| ###
| ###
| 22.87
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Nov-09 Tue
| 24.24
| ###
| ###
| 24.25
| ###
| ###
| 0.0
| ###
| -0.5 |
2010-Nov-08 Mon
| 22.81
| ###
| ###
| 22.78
| ###
| 2,199,424
| ###
| 38.8
| -0.5 |
2010-Nov-05 Fri
| ###
| 21.8
| 21.57
| ###
| 64,642
| ###
| ###
| ###
| -0.4 |
2010-Nov-04 Thu
| 20.75
| 21
| 20.75
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Nov-03 Wed
| 20.87
| ###
| 20.81
| 20.85
| 33,977
| ###
| ###
| 30.6
| ### |
2010-Nov-02 Tue
| 20.7
| 20.73
| 20.59
| 20.59
| ###
| 104,023
| ###
| 29.9
| -0.4 |
2010-Nov-01 Mon
| 20.72
| ###
| 20.72
| 20.83
| 71,887
| 1,498,484
| ###
| ###
| ### |
2010-Oct-29 Fri
| ###
| ###
| ###
| 20.23
| 21,929
| ###
| ###
| ###
| ### |
2010-Oct-28 Thu
| 20.27
| ###
| 20.27
| ###
| ###
| ###
| 0.2
| ###
| -0.4 |
2010-Oct-27 Wed
| 20.5
| 20.7
| 20.48
| 20.51
| ###
| 889,426
| 0.0
| ###
| -0.4 |
2010-Oct-26 Tue
| 20.2
| 20.2
| ###
| ###
| 19,048
| ###
| ###
| 34.2
| -0.4 |
2010-Oct-25 Mon
| 19.81
| ###
| 19.81
| ###
| ###
| ###
| ###
| 73.5
| -0.4 |
2010-Oct-22 Fri
| 19.56
| 19.75
| 19.56
| ###
| 14,158
| 278,275
| ###
| 70.2
| -0.4 |
2010-Oct-21 Thu
| ###
| ###
| ###
| 20.2
| 19,375
| 391,471
| 0.2
| 70.2
| ### |
2010-Oct-20 Wed
| 19.8
| 19.88
| 19.8
| 19.86
| ###
| ###
| ###
| ###
| ### |
2010-Oct-19 Tue
| 20.24
| ###
| 20.2
| ###
| ###
| 587,346
| 0.5
| ###
| ### |
2010-Oct-18 Mon
| 20.55
| 20.55
| 19.81
| 19.81
| 9,885
| 199,479
| ###
| ###
| -0.4 |
2010-Oct-15 Fri
| 20.83
| ###
| 20.83
| ###
| 36,921
| ###
| 0.5
| 69.6
| ### |
2010-Oct-14 Thu
| 20.4
| 20.76
| 20.4
| 20.76
| 54,657
| 1,124,841
| ###
| ###
| -0.4 |
2010-Oct-13 Wed
| 19.87
| ###
| 19.8
| ###
| 56,024
| ###
| ###
| ###
| ### |
2010-Oct-12 Tue
| ###
| ###
| 19.77
| ###
| 30,120
| 599,689
| -0.6
| 42.9
| ### |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 30,746
| 615,381
| ###
| 72.0
| ### |
2010-Oct-08 Fri
| ###
| ###
| 19.8
| 20
| ###
| ###
| -1.5
| ###
| -0.4 |
2010-Oct-07 Thu
| 20.42
| 20.48
| 20.25
| 20.47
| ###
| ###
| 0.2
| ###
| ### |
2010-Oct-06 Wed
| 20.5
| ###
| 20.44
| ###
| ###
| ###
| 0.9
| ###
| ### |
2010-Oct-05 Tue
| ###
| ###
| 19.5
| 20
| ###
| ###
| -1.6
| 21.9
| -0.4 |
2010-Oct-04 Mon
| 20.4
| 20.5
| 20.4
| 20.5
| 20,788
| ###
| ###
| 73.9
| -0.4 |
2010-Oct-01 Fri
| ###
| 20.49
| ###
| 20.46
| ###
| ###
| ###
| ###
| ### |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| ###
| 712,880
| ###
| 76.1
| ### |
2010-Sep-29 Wed
| 20.4
| 20.5
| 20.25
| 20.45
| 25,555
| 520,683
| 0.2
| 75.1
| ### |
2010-Sep-28 Tue
| 20
| ###
| ###
| 20
| ###
| ###
| ###
| ###
| -0.4 |
2010-Sep-27 Mon
| ###
| 20.4
| ###
| 20.4
| 71,724
| ###
| ###
| 82.2
| ### |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Sep-23 Thu
| 20.2
| 20.24
| ###
| 20.21
| 70,559
| ###
| 0.1
| ###
| ### |
2010-Sep-22 Wed
| ###
| ###
| 19.86
| ###
| 55,829
| ###
| 0.7
| ###
| ### |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 108,187
| 2,166,444
| 0.7
| ###
| -0.4 |
2010-Sep-20 Mon
| 20
| 20
| 19.56
| 19.86
| 47,384
| 937,255
| ###
| 26.9
| ### |
2010-Sep-17 Fri
| 20.26
| ###
| 20.23
| ###
| ###
| ###
| ###
| 63.8
| -0.4 |
2010-Sep-16 Thu
| 19.42
| ###
| 19.42
| ###
| ###
| 1,338,626
| ###
| ###
| -0.4 |
2010-Sep-15 Wed
| 19.57
| ###
| ###
| ###
| ###
| ###
| 0.2
| ###
| -0.4 |
2010-Sep-14 Tue
| 19.25
| 19.5
| ###
| ###
| 14,629
| ###
| ###
| ###
| ### |
2010-Sep-13 Mon
| ###
| ###
| ###
| 19.23
| 3,649
| ###
| 0.9
| ###
| ### |
2010-Sep-10 Fri
| ###
| ###
| 18.7
| ###
| 12,850
| 242,672
| ###
| 73.3
| ### |
2010-Sep-09 Thu
| 19.58
| ###
| 19.43
| ###
| ###
| 244,171
| ###
| ###
| -0.4 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4 |
2010-Sep-07 Tue
| ###
| 19.45
| ###
| ###
| ###
| 177,158
| ###
| 25.2
| ### |
2010-Sep-06 Mon
| 19.2
| 19.29
| ###
| 19.25
| ###
| 182,547
| ###
| ###
| -0.4 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 3,382
| 64,156
| 0.6
| ###
| ### |
2010-Sep-02 Thu
| ###
| ###
| ###
| 18.73
| ###
| 54,981
| -1.1
| ###
| ### |
2010-Sep-01 Wed
| ###
| 19.23
| ###
| ###
| 6,342
| ###
| -1.0
| ###
| ### |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 12,770
| ###
| ###
| 26.9
| ### |
2010-Aug-30 Mon
| 18.79
| ###
| 18.79
| ###
| ###
| ###
| 0.9
| ###
| ### |
2010-Aug-27 Fri
| ###
| 18.25
| ###
| ###
| 4,643
| ###
| ###
| 68.4
| -0.4 |
2010-Aug-26 Thu
| ###
| 18.4
| ###
| 18.4
| 14,983
| ###
| 1.4
| 78.7
| ### |
2010-Aug-25 Wed
| 17.5
| 17.55
| 17.5
| 17.55
| ###
| 18,120
| 0.3
| 77.7
| ### |
2010-Aug-24 Tue
| ###
| ###
| ###
| 17.41
| ###
| ###
| -3.2
| 15.9
| ### |
2010-Aug-23 Mon
| ###
| 18.29
| ###
| 18.28
| ###
| 210,854
| ###
| 76.1
| -0.4 |
2010-Aug-20 Fri
| ###
| 18.2
| ###
| ###
| ###
| ###
| ###
| ###
| -0.4 |
2010-Aug-19 Thu
| ###
| 17.29
| ###
| 17.25
| ###
| 281,944
| ###
| ###
| -0.3 |
2010-Aug-18 Wed
| 16.7
| 16.72
| ###
| 16.72
| ###
| 56,677
| 0.1
| ###
| ### |
2010-Aug-17 Tue
| 16.5
| 16.7
| 16.5
| 16.7
| 343
| ###
| ###
| 73.7
| ### |
2010-Aug-16 Mon
| 16.5
| 16.5
| 16.48
| 16.5
| 4,389
| 72,374
| ###
| ###
| ### |
2010-Aug-13 Fri
| 16.5
| ###
| 16.5
| ###
| ###
| 152,622
| ###
| 62.6
| ### |
2010-Aug-12 Thu
| 16.86
| 16.86
| 16.55
| 16.58
| 8,948
| 149,476
| ###
| 20.5
| ### |
2010-Aug-11 Wed
| 17.25
| ###
| ###
| ###
| ###
| 80,673
| -0.8
| 42.1
| -0.3 |
2010-Aug-10 Tue
| ###
| ###
| 17.43
| 17.5
| 4,158
| ###
| -0.9
| ###
| -0.4 |
2010-Aug-09 Mon
| 17.43
| 17.7
| 17.43
| 17.7
| 9,670
| 169,853
| 1.5
| ###
| ### |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
| 3,449
| 59,753
| -0.1
| ###
| -0.3 |
2010-Aug-05 Thu
| 17.41
| 17.5
| 17.41
| 17.42
| ###
| ###
| 0.1
| 65.3
| ### |
2010-Aug-04 Wed
| ###
| ###
| 16.88
| ###
| 11,289
| ###
| 0.5
| 74.1
| -0.3 |
2010-Aug-03 Tue
| ###
| ###
| 16.81
| 16.89
| ###
| 67,271
| -1.5
| 21.9
| ### |
2010-Aug-02 Mon
| 16.88
| ###
| 16.88
| ###
| 1,479
| 25,157
| 1.5
| 78.1
| -0.3 |
2010-Jul-30 Fri
| 16.88
| 16.88
| ###
| ###
| 1,147
| ###
| -1.7
| ###
| ### |
2010-Jul-29 Thu
| 16.54
| 16.7
| 16.54
| ###
| ###
| 23,284
| ###
| ###
| ### |
2010-Jul-28 Wed
| 16.7
| 16.89
| ###
| ###
| 4,482
| ###
| ###
| ###
| ### |
2010-Jul-27 Tue
| 17.21
| ###
| ###
| ###
| 4,020
| 69,244
| ###
| 34.7
| -0.3 |
2010-Jul-26 Mon
| 17.7
| 17.7
| ###
| ###
| 2,486
| ###
| -3.1
| 11.7
| -0.3 |
2010-Jul-23 Fri
| 16.5
| 17.2
| 16.5
| 17.2
| ###
| ###
| 4.2
| 91.1
| ### |
2010-Jul-22 Thu
| 16.47
| 16.47
| ###
| ###
| 8,426
| 138,270
| -0.7
| 27.2
| -0.3 |
2010-Jul-21 Wed
| 16.46
| 16.7
| 16.46
| 16.47
| 7,155
| 118,629
| ###
| 72.8
| ### |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 10,771
| ###
| -1.9
| ###
| ### |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| ###
| 226,682
| ###
| 19.7
| -0.3 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 5,286
| 90,787
| -1.3
| ###
| -0.3 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 670
| ###
| ###
| ###
| -0.3 |
2010-Jul-14 Wed
| ###
| 17.4
| ###
| 17.4
| 8,243
| ###
| 0.6
| ###
| ### |
2010-Jul-13 Tue
| 17.53
| 17.57
| 17.2
| ###
| 5,244
| ###
| ###
| ###
| -0.3 |
2010-Jul-12 Mon
| 17.5
| 17.71
| 17.5
| 17.7
| ###
| 52,779
| 1.1
| 76.1
| ### |
2010-Jul-09 Fri
| 17.47
| 17.58
| ###
| ###
| ###
| 171,123
| -1.9
| 16.3
| -0.3 |
2010-Jul-08 Thu
| ###
| 17.4
| ###
| 17.2
| ###
| 47,472
| 1.2
| 79.0
| ### |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2010-Jul-06 Tue
| 17.76
| 17.76
| 17.52
| 17.53
| ###
| 41,789
| ###
| 18.3
| -0.4 |
2010-Jul-05 Mon
| ###
| ###
| 17.75
| 17.76
| ###
| ###
| ###
| ###
| -0.4 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
| ###
| 225,527
| ###
| 71.0
| -0.4 |
2010-Jul-01 Thu
| 18.8
| ###
| ###
| ###
| ###
| 150,355
| ###
| 72.0
| ### |
2010-Jun-30 Wed
| 18.49
| 18.8
| ###
| ###
| ###
| 284,482
| ###
| 70.4
| -0.4 |
|
Enhanced    Basic Format Daily Prices for CXC    Bottom  |
Basic Prices for CXC
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-02-07 17:09:31 thru 2025-02-07 17:09:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|