CDE(CDE)
CDE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $16.77 | $16.84 | $16.12 | $16.12 | 11.84M |
| 10/12/2026 | $16.93 | $17.06 | $16.68 | $16.76 | 12.12M |
| 10/9/2026 | $17.15 | $17.50 | $17.05 | $17.13 | 26.34M |
| 10/8/2026 | $16.42 | $16.97 | $16.33 | $16.87 | 49.86M |
| 10/7/2026 | $16.50 | $16.66 | $16.23 | $16.50 | 48.11M |
| 10/6/2026 | $17.33 | $17.39 | $16.77 | $17.17 | 25.14M |
| 10/5/2026 | $17.86 | $17.86 | $16.80 | $17.05 | 28.52M |
| 10/2/2026 | $18.10 | $18.16 | $17.52 | $17.66 | 28.23M |
| 10/1/2026 | $17.57 | $17.82 | $17.45 | $17.56 | 29.95M |
| 9/30/2026 | $18.01 | $18.27 | $17.60 | $17.60 | 38.02M |
| 9/29/2026 | $17.87 | $17.93 | $17.12 | $17.84 | 42.35M |
| 9/28/2026 | $18.17 | $18.70 | $17.87 | $17.87 | 36.93M |
| 9/25/2026 | $18.98 | $19.37 | $18.81 | $19.22 | 32.21M |
| 9/24/2026 | $19.09 | $19.24 | $18.74 | $18.94 | 50.85M |
| 9/23/2026 | $19.94 | $19.94 | $19.16 | $19.32 | 43.89M |
| 9/22/2026 | $19.49 | $20.63 | $19.43 | $20.49 | 37.08M |
| 9/21/2026 | $19.83 | $20.01 | $19.41 | $19.52 | 19.68M |
| 9/18/2026 | $20.48 | $20.48 | $19.60 | $19.76 | 57.72M |
| 9/17/2026 | $19.75 | $20.31 | $19.55 | $19.98 | 45.20M |
| 9/16/2026 | $20.33 | $20.35 | $18.48 | $18.98 | 43.17M |
| 9/15/2026 | $19.98 | $20.14 | $19.38 | $19.91 | 40.19M |
| 9/14/2026 | $19.76 | $20.18 | $19.54 | $19.88 | 23.77M |
| 9/11/2026 | $20.83 | $21.15 | $20.39 | $20.58 | 17.91M |
| 9/10/2026 | $20.24 | $20.75 | $19.92 | $20.34 | 22.36M |
| 9/9/2026 | $21.10 | $21.49 | $20.84 | $21.00 | 25.26M |
| 9/8/2026 | $21.05 | $21.35 | $20.65 | $20.66 | 24.27M |
| 9/4/2026 | $21.06 | $21.66 | $20.93 | $21.24 | 32.94M |
| 9/3/2026 | $22.14 | $22.16 | $21.21 | $21.65 | 26.04M |
| 9/2/2026 | $20.67 | $21.47 | $20.67 | $21.42 | 35.91M |
| 9/1/2026 | $19.79 | $21.10 | $19.76 | $20.20 | 42.17M |
| 8/31/2026 | $20.98 | $21.02 | $20.24 | $20.78 | 38.70M |
| 8/28/2026 | $22.35 | $22.45 | $20.86 | $21.13 | 24.37M |
| 8/27/2026 | $21.31 | $22.23 | $21.31 | $22.21 | 37.71M |
| 8/26/2026 | $21.00 | $21.55 | $20.95 | $21.44 | 37.48M |
| 8/25/2026 | $20.47 | $21.59 | $20.37 | $21.59 | 44.84M |
| 8/24/2026 | $21.26 | $21.40 | $20.36 | $20.88 | 39.00M |
| 8/21/2026 | $21.75 | $21.88 | $20.96 | $20.97 | 45.81M |
| 8/20/2026 | $20.65 | $21.57 | $20.50 | $21.11 | 29.51M |
| 8/19/2026 | $19.61 | $21.33 | $19.59 | $20.93 | 52.68M |
| 8/18/2026 | $18.86 | $19.03 | $18.49 | $18.51 | 38.57M |
| 8/17/2026 | $19.30 | $19.64 | $18.88 | $19.31 | 28.67M |
| 8/14/2026 | $18.86 | $19.35 | $18.71 | $18.81 | 36.57M |
| 8/13/2026 | $18.40 | $18.62 | $18.13 | $18.45 | 44.99M |
| 8/12/2026 | $19.04 | $19.19 | $18.69 | $18.80 | 45.24M |
| 8/11/2026 | $18.07 | $18.61 | $17.95 | $18.58 | 35.04M |
| 8/10/2026 | $17.22 | $18.26 | $16.99 | $18.15 | 36.21M |
| 8/7/2026 | $16.85 | $17.51 | $16.65 | $17.39 | 51.78M |
| 8/6/2026 | $16.00 | $16.44 | $15.45 | $15.65 | 56.59M |
| 8/5/2026 | $17.00 | $17.61 | $16.83 | $17.43 | 53.79M |
| 8/4/2026 | $16.07 | $16.54 | $15.99 | $16.21 | 32.99M |
| 8/3/2026 | $14.74 | $15.60 | $14.65 | $15.56 | 36.68M |
| 7/31/2026 | $15.05 | $15.15 | $14.51 | $14.91 | 30.37M |
| 7/30/2026 | $14.95 | $15.43 | $14.69 | $15.40 | 31.06M |
| 7/29/2026 | $14.70 | $15.18 | $14.02 | $14.63 | 32.16M |
| 7/28/2026 | $14.94 | $15.16 | $14.58 | $14.91 | 27.32M |
| 7/27/2026 | $15.33 | $15.47 | $14.82 | $15.36 | 35.52M |
| 7/24/2026 | $15.42 | $15.54 | $15.08 | $15.13 | 26.86M |
| 7/23/2026 | $15.29 | $15.45 | $14.87 | $15.24 | 44.70M |
| 7/22/2026 | $15.60 | $16.45 | $15.59 | $15.84 | 51.18M |
| 7/21/2026 | $14.62 | $15.31 | $14.50 | $15.30 | 37.90M |
| 7/20/2026 | $14.28 | $14.54 | $13.97 | $14.16 | 27.35M |
| 7/17/2026 | $14.41 | $14.70 | $13.93 | $14.35 | 31.84M |
| 7/16/2026 | $15.46 | $15.56 | $14.67 | $14.79 | 17.62M |
| 7/15/2026 | $16.03 | $16.49 | $15.39 | $15.91 | 20.47M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Basic Materials
More Basic Materials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
