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 (%)
Feb 28, 2020	4.120	4.235	3.920	4.160	11,358,800	-0.29(-6.52%)
Feb 27, 2020	4.860	4.870	4.450	4.450	7,094,187	-0.37(-7.68%)
Feb 26, 2020	4.910	5.010	4.800	4.820	7,841,146	-0.12(-2.43%)
Feb 25, 2020	5.100	5.220	4.910	4.940	8,349,302	-0.18(-3.52%)
Feb 24, 2020	5.750	5.760	5.040	5.120	8,640,463	-0.40(-7.25%)
Feb 21, 2020	6.370	6.390	5.300	5.520	13,894,500	-0.78(-12.38%)
Feb 20, 2020	5.840	6.490	5.650	6.300	8,255,006	+0.06(+0.96%)
Feb 19, 2020	6.340	6.390	6.080	6.240	4,856,328	-0.04(-0.64%)
Feb 18, 2020	6.100	6.310	6.000	6.280	4,734,999	+0.30(+5.02%)
Feb 14, 2020	6.090	6.200	5.915	5.980	3,952,800	-0.13(-2.13%)
Feb 13, 2020	6.000	6.180	5.980	6.110	2,865,290	+0.20(+3.38%)
Feb 12, 2020	6.070	6.150	5.850	5.910	4,838,066	-0.27(-4.37%)
Feb 11, 2020	6.170	6.310	6.040	6.180	2,573,803	-0.02(-0.32%)
Feb 10, 2020	6.120	6.240	6.040	6.200	2,431,133	+0.14(+2.31%)
Feb 07, 2020	6.290	6.350	5.995	6.060	3,449,600	-0.21(-3.35%)
Feb 06, 2020	6.180	6.410	6.160	6.270	3,815,380	+0.11(+1.79%)
Feb 05, 2020	5.850	6.270	5.830	6.160	4,218,245	+0.26(+4.41%)
Feb 04, 2020	5.800	5.960	5.670	5.900	4,371,826	-0.01(-0.17%)

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.