Price alert —
Loading…
Sign in to get a one-time email the moment CDE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $14.41 | $14.70 | $13.93 | $14.35 | 31.8M |
| 2026-07-16 | $15.46 | $15.56 | $14.67 | $14.79 | 17.6M |
| 2026-07-15 | $16.03 | $16.49 | $15.39 | $15.91 | 20.5M |
| 2026-07-14 | $16.18 | $16.43 | $15.80 | $16.00 | 16.7M |
| 2026-07-13 | $15.57 | $15.72 | $15.32 | $15.59 | 11.2M |
| 2026-07-10 | $15.99 | $16.14 | $15.70 | $15.98 | 10.0M |
| 2026-07-09 | $15.74 | $16.18 | $15.51 | $16.02 | 16.4M |
| 2026-07-08 | $15.58 | $15.90 | $14.83 | $15.24 | 33.8M |
| 2026-07-07 | $16.87 | $16.87 | $15.77 | $16.04 | 21.6M |
| 2026-07-06 | $17.45 | $17.65 | $16.81 | $16.99 | 23.1M |
| 2026-07-02 | $17.25 | $17.95 | $16.85 | $17.30 | 34.8M |
| 2026-07-01 | $16.11 | $17.12 | $16.11 | $16.54 | 32.3M |
| 2026-06-30 | $16.35 | $16.57 | $16.03 | $16.32 | 24.5M |
| 2026-06-29 | $15.98 | $16.41 | $15.82 | $16.33 | 35.4M |
| 2026-06-26 | $16.02 | $16.92 | $15.76 | $16.02 | 168.7M |
| 2026-06-25 | $15.99 | $16.18 | $15.38 | $15.99 | 36.3M |
| 2026-06-24 | $15.57 | $15.94 | $15.15 | $15.47 | 41.8M |
| 2026-06-23 | $16.68 | $16.69 | $16.12 | $16.32 | 46.6M |
| 2026-06-22 | $17.11 | $17.68 | $16.98 | $17.47 | 37.9M |
| 2026-06-18 | $17.73 | $18.18 | $17.02 | $17.51 | 182.1M |
| 2026-06-17 | $18.86 | $19.47 | $17.48 | $17.53 | 46.8M |
| 2026-06-16 | $18.90 | $19.30 | $18.67 | $18.79 | 35.0M |
| 2026-06-15 | $18.59 | $19.05 | $18.42 | $18.66 | 29.9M |
| 2026-06-12 | $16.59 | $17.38 | $16.50 | $17.20 | 30.3M |
| 2026-06-11 | $15.40 | $16.50 | $15.23 | $16.40 | 32.7M |
| 2026-06-10 | $15.62 | $16.14 | $15.40 | $15.41 | 31.5M |
| 2026-06-09 | $16.95 | $17.00 | $15.36 | $16.09 | 38.7M |
| 2026-06-08 | $16.85 | $17.26 | $16.49 | $16.73 | 32.7M |
| 2026-06-05 | $17.80 | $18.08 | $16.15 | $16.37 | 43.8M |
| 2026-06-04 | $18.60 | $18.76 | $18.20 | $18.48 | 14.9M |
| 2026-06-03 | $18.51 | $18.66 | $17.90 | $18.15 | 24.3M |
| 2026-06-02 | $19.36 | $19.87 | $18.52 | $19.19 | 22.6M |
| 2026-06-01 | $18.76 | $19.42 | $18.45 | $19.32 | 24.9M |
| 2026-05-29 | $18.46 | $19.34 | $18.31 | $19.32 | 39.8M |
| 2026-05-28 | $17.57 | $18.74 | $17.28 | $18.59 | 17.9M |
| 2026-05-27 | $17.87 | $18.35 | $17.75 | $17.84 | 12.5M |
| 2026-05-26 | $18.03 | $18.39 | $17.92 | $18.37 | 14.2M |
| 2026-05-22 | $17.63 | $17.75 | $17.15 | $17.63 | 13.1M |
| 2026-05-21 | $17.34 | $18.24 | $17.22 | $17.83 | 13.3M |
| 2026-05-20 | $17.08 | $17.88 | $16.80 | $17.73 | 18.5M |
| 2026-05-19 | $17.03 | $17.23 | $16.55 | $16.76 | 22.0M |
| 2026-05-18 | $17.80 | $18.32 | $17.34 | $17.50 | 20.6M |
| 2026-05-15 | $18.22 | $18.41 | $17.58 | $17.61 | 36.6M |
| 2026-05-14 | $19.66 | $19.79 | $19.10 | $19.40 | 13.6M |
| 2026-05-13 | $20.08 | $20.25 | $19.27 | $19.74 | 15.2M |
| 2026-05-12 | $19.33 | $20.40 | $18.76 | $20.17 | 19.0M |
| 2026-05-11 | $19.02 | $20.00 | $18.90 | $19.80 | 20.8M |
| 2026-05-08 | $18.41 | $19.09 | $18.34 | $18.56 | 18.4M |
| 2026-05-07 | $19.40 | $20.02 | $17.96 | $18.12 | 35.9M |
| 2026-05-06 | $18.39 | $18.88 | $18.21 | $18.75 | 24.8M |
| 2026-05-05 | $17.85 | $17.97 | $17.00 | $17.13 | 16.0M |
| 2026-05-04 | $17.29 | $17.90 | $17.13 | $17.56 | 14.5M |
| 2026-05-01 | $17.70 | $18.44 | $17.58 | $17.65 | 16.9M |
| 2026-04-30 | $18.02 | $18.14 | $17.42 | $17.97 | 32.0M |
| 2026-04-29 | $17.57 | $17.58 | $17.01 | $17.33 | 20.0M |
| 2026-04-28 | $18.10 | $18.42 | $17.68 | $17.85 | 18.2M |
| 2026-04-27 | $19.09 | $19.18 | $18.76 | $18.88 | 10.6M |
| 2026-04-24 | $19.18 | $19.37 | $18.71 | $19.31 | 11.4M |
| 2026-04-23 | $18.91 | $19.17 | $18.20 | $18.86 | 15.9M |
| 2026-04-22 | $19.04 | $19.39 | $18.58 | $19.33 | 16.2M |
| 2026-04-21 | $19.57 | $19.66 | $18.43 | $18.44 | 23.0M |
| 2026-04-20 | $19.82 | $20.09 | $19.47 | $19.78 | 14.2M |
| 2026-04-17 | $20.12 | $21.00 | $20.09 | $20.38 | 19.1M |
| 2026-04-16 | $19.94 | $20.02 | $19.28 | $19.51 | 16.7M |
| 2026-04-15 | $20.96 | $21.13 | $19.65 | $19.67 | 20.6M |
| 2026-04-14 | $20.97 | $21.47 | $20.65 | $21.17 | 16.0M |
| 2026-04-13 | $19.82 | $20.42 | $19.62 | $20.31 | 12.1M |
| 2026-04-10 | $19.94 | $20.32 | $19.87 | $20.24 | 17.9M |
| 2026-04-09 | $19.76 | $20.16 | $19.13 | $19.72 | 18.2M |
| 2026-04-08 | $20.75 | $20.89 | $19.44 | $19.72 | 21.9M |
| 2026-04-07 | $18.50 | $19.06 | $18.22 | $19.00 | 19.4M |
| 2026-04-06 | $19.14 | $19.26 | $18.48 | $18.59 | 17.9M |
| 2026-04-02 | $17.88 | $19.22 | $17.66 | $19.09 | 25.4M |
| 2026-04-01 | $19.09 | $20.12 | $18.79 | $19.11 | 35.1M |
| 2026-03-31 | $17.07 | $18.80 | $16.76 | $18.77 | 40.6M |
| 2026-03-30 | $17.52 | $17.53 | $16.11 | $16.50 | 38.1M |
| 2026-03-27 | $16.14 | $17.47 | $16.02 | $17.13 | 34.4M |
| 2026-03-26 | $17.18 | $17.51 | $16.12 | $16.17 | 47.6M |
| 2026-03-25 | $19.20 | $19.24 | $17.75 | $17.84 | 42.0M |
| 2026-03-24 | $18.18 | $18.54 | $17.63 | $18.31 | 96.6M |
| 2026-03-23 | $17.39 | $18.84 | $17.29 | $17.89 | 132.0M |
| 2026-03-20 | $18.61 | $18.61 | $17.51 | $17.67 | 54.5M |
| 2026-03-19 | $17.76 | $18.42 | $17.08 | $18.27 | 32.7M |
| 2026-03-18 | $20.09 | $20.32 | $19.16 | $19.26 | 23.3M |
| 2026-03-17 | $21.14 | $21.34 | $20.49 | $21.04 | 15.2M |
| 2026-03-16 | $20.69 | $20.97 | $19.97 | $20.95 | 20.1M |
| 2026-03-13 | $21.54 | $21.56 | $20.07 | $20.19 | 20.8M |
| 2026-03-12 | $22.20 | $22.20 | $21.32 | $21.69 | 15.6M |
| 2026-03-11 | $22.72 | $22.72 | $21.58 | $22.37 | 16.8M |
| 2026-03-10 | $23.19 | $24.04 | $23.10 | $23.35 | 17.5M |
| 2026-03-09 | $21.70 | $22.82 | $20.59 | $22.70 | 20.8M |
| 2026-03-06 | $21.82 | $23.00 | $21.67 | $22.64 | 17.3M |
| 2026-03-05 | $23.05 | $23.37 | $21.85 | $22.63 | 27.1M |
| 2026-03-04 | $24.75 | $24.75 | $23.39 | $23.76 | 15.4M |
| 2026-03-03 | $24.88 | $24.89 | $23.08 | $24.12 | 20.7M |
| 2026-03-02 | $26.76 | $27.20 | $25.86 | $26.94 | 21.3M |
| 2026-02-27 | $26.75 | $27.38 | $26.14 | $27.15 | 20.9M |
| 2026-02-26 | $24.28 | $26.61 | $24.20 | $26.56 | 22.2M |
| 2026-02-25 | $25.00 | $25.36 | $24.58 | $24.59 | 14.4M |
| 2026-02-24 | $23.63 | $25.06 | $23.54 | $24.78 | 15.6M |
| 2026-02-23 | $24.90 | $25.15 | $24.37 | $24.43 | 23.1M |
| 2026-02-20 | $23.96 | $24.81 | $22.97 | $24.63 | 32.1M |
| 2026-02-19 | $22.65 | $24.73 | $22.49 | $24.06 | 29.6M |
| 2026-02-18 | $22.58 | $23.21 | $22.22 | $22.59 | 21.8M |
| 2026-02-17 | $21.44 | $22.07 | $20.58 | $21.81 | 23.8M |
| 2026-02-13 | $21.17 | $22.55 | $21.09 | $22.42 | 20.4M |
| 2026-02-12 | $22.95 | $23.08 | $20.91 | $20.94 | 23.4M |
| 2026-02-11 | $23.66 | $23.71 | $22.05 | $23.08 | 16.6M |
| 2026-02-10 | $22.70 | $23.46 | $22.63 | $22.84 | 15.2M |
| 2026-02-09 | $21.86 | $23.09 | $21.63 | $23.03 | 25.2M |
| 2026-02-06 | $20.31 | $21.47 | $20.27 | $21.44 | 24.5M |
| 2026-02-05 | $19.87 | $20.52 | $19.08 | $19.11 | 31.9M |
| 2026-02-04 | $22.03 | $22.13 | $19.70 | $20.75 | 31.9M |
| 2026-02-03 | $21.99 | $22.00 | $20.44 | $21.26 | 34.2M |
| 2026-02-02 | $20.22 | $20.95 | $19.66 | $20.32 | 26.2M |
| 2026-01-30 | $21.54 | $22.97 | $20.02 | $20.44 | 47.0M |
| 2026-01-29 | $26.30 | $26.50 | $23.50 | $24.57 | 44.7M |
| 2026-01-28 | $26.08 | $26.57 | $24.48 | $25.62 | 33.2M |
| 2026-01-27 | $25.70 | $25.81 | $24.05 | $25.71 | 32.1M |
| 2026-01-26 | $27.67 | $27.77 | $25.27 | $25.45 | 39.4M |
| 2026-01-23 | $25.85 | $26.50 | $25.24 | $26.11 | 26.5M |
| 2026-01-22 | $23.16 | $25.84 | $23.16 | $25.77 | 37.1M |
| 2026-01-21 | $23.28 | $23.63 | $22.47 | $22.91 | 31.9M |
| 2026-01-20 | $23.25 | $23.55 | $22.43 | $22.87 | 32.9M |