Indicators

Coeur Mining Inc (NY: CDE )

5.290 -0.200 (-3.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.030	7.280	6.910	7.090	5,613,559	-0.05(-0.70%)
Nov 27, 2020	6.960	7.169	6.900	7.140	4,524,100	-0.11(-1.52%)
Nov 25, 2020	6.980	7.290	6.920	7.250	4,926,900	+0.41(+5.99%)
Nov 24, 2020	6.800	6.960	6.720	6.840	9,125,759	-0.21(-2.98%)
Nov 23, 2020	7.440	7.510	7.050	7.050	7,519,573	-0.56(-7.36%)
Nov 20, 2020	7.810	7.890	7.430	7.610	7,127,900	-0.12(-1.55%)
Nov 19, 2020	7.660	7.760	7.515	7.730	3,028,347	+0.01(+0.13%)
Nov 18, 2020	8.200	8.200	7.690	7.720	3,291,126	-0.52(-6.31%)
Nov 17, 2020	8.360	8.440	8.090	8.240	3,010,884	-0.21(-2.49%)
Nov 16, 2020	8.030	8.590	8.020	8.450	3,556,955	+0.30(+3.68%)
Nov 13, 2020	8.080	8.270	8.030	8.150	2,660,200	+0.35(+4.49%)
Nov 12, 2020	7.720	8.130	7.680	7.800	3,553,323	+0.11(+1.43%)
Nov 11, 2020	7.630	7.740	7.510	7.690	2,990,069	-0.10(-1.28%)
Nov 10, 2020	7.860	8.020	7.610	7.790	4,474,539	+0.06(+0.78%)
Nov 09, 2020	7.860	8.180	7.220	7.730	8,934,756	-1.16(-13.05%)
Nov 06, 2020	8.620	8.980	8.500	8.890	5,404,300	+0.32(+3.73%)
Nov 05, 2020	7.890	8.620	7.790	8.570	5,973,287	+1.12(+15.03%)
Nov 04, 2020	7.750	7.830	7.430	7.450	3,451,471	-0.34(-4.36%)
Nov 03, 2020	7.560	7.920	7.520	7.790	6,233,345	+0.39(+5.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.