Indicators

Coeur Mining Inc (NY: CDE )

5.490 +0.390 (+7.65%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	9.280	9.320	9.170	9.190	1,511,468	-0.07(-0.76%)
Sep 28, 2017	9.180	9.310	9.100	9.260	1,496,912	+0.07(+0.76%)
Sep 27, 2017		9.240		9.190	2,799,555	+0.00(+0.00%)
Sep 26, 2017	9.140	9.290	9.090	9.190	2,586,559	-0.04(-0.43%)
Sep 25, 2017	9.040	9.260	8.910	9.230	2,958,684	+0.15(+1.65%)
Sep 22, 2017	9.110	9.226	8.980	9.080	2,559,739	+0.04(+0.44%)
Sep 21, 2017	8.960	9.270	8.910	9.040	2,153,505	-0.07(-0.77%)
Sep 20, 2017	9.300	9.580	9.010	9.110	2,800,221	-0.15(-1.62%)
Sep 19, 2017	9.180	9.390	9.130	9.260	1,839,572	+0.06(+0.65%)
Sep 18, 2017	9.190	9.310	9.150	9.200	1,888,702	-0.08(-0.86%)
Sep 15, 2017	9.180	9.295	9.080	9.280	3,512,057	+0.09(+0.98%)
Sep 14, 2017	9.100	9.330	9.070	9.190	2,036,569	-0.02(-0.22%)
Sep 13, 2017	9.350	9.380	9.170	9.210	1,728,418	-0.17(-1.81%)
Sep 12, 2017	9.010	9.510	8.991	9.380	2,030,687	+0.35(+3.88%)
Sep 11, 2017	9.090	9.240	8.913	9.030	1,957,530	-0.23(-2.48%)
Sep 08, 2017	9.350	9.387	9.120	9.260	1,903,936	-0.10(-1.07%)
Sep 07, 2017	9.370	9.391	9.010	9.360	3,230,356	+0.12(+1.30%)
Sep 06, 2017	9.250	9.400	9.050	9.240	2,678,841	-0.04(-0.43%)
Sep 05, 2017	9.000	9.300	8.980	9.280	3,058,023	+0.42(+4.74%)

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.