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, 2022	4.430	4.440	4.250	4.300	6,624,753	-0.05(-1.15%)
Feb 25, 2022	4.200	4.370	4.180	4.350	6,981,023	+0.07(+1.64%)
Feb 24, 2022	4.520	4.520	4.180	4.280	10,166,232	-0.07(-1.61%)
Feb 23, 2022	4.240	4.450	4.190	4.350	8,708,996	+0.14(+3.33%)
Feb 22, 2022	4.270	4.310	4.180	4.210	12,017,082	-0.07(-1.64%)
Feb 18, 2022				4.280	0	-0.24(-5.31%)
Feb 17, 2022	5.050	5.090	4.390	4.520	18,317,704	-0.82(-15.36%)
Feb 16, 2022	5.300	5.360	5.210	5.340	3,294,002	+0.09(+1.71%)
Feb 15, 2022	5.130	5.310	5.030	5.250	4,411,231	-0.05(-0.94%)
Feb 14, 2022	5.140	5.325	5.135	5.300	5,431,283	+0.24(+4.74%)
Feb 11, 2022	4.770	5.110	4.770	5.060	6,400,977	+0.26(+5.42%)
Feb 10, 2022	4.800	5.060	4.750	4.800	7,199,641	-0.04(-0.83%)
Feb 09, 2022	4.900	4.990	4.825	4.840	2,173,323	-0.06(-1.22%)
Feb 08, 2022	4.800	4.900	4.720	4.900	2,803,614	+0.09(+1.87%)
Feb 07, 2022	4.610	4.880	4.610	4.810	4,007,801	+0.26(+5.71%)
Feb 04, 2022	4.450	4.590	4.450	4.550	3,024,673	+0.05(+1.11%)
Feb 03, 2022	4.620			4.500	3,355,731	-0.18(-3.85%)
Feb 02, 2022	4.850	4.940	4.675	4.680	4,792,553	-0.19(-3.90%)

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.