Indicators

Coeur Mining Inc (NY: CDE )

4.940 +0.120 (+2.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.36	10.59	10.35	10.40	3,570,119	-0.12(-1.14%)
May 27, 2021	10.30	10.62	10.16	10.52	4,169,041	+0.15(+1.45%)
May 26, 2021	10.40	10.79	10.26	10.37	5,351,525	+0.03(+0.29%)
May 25, 2021	10.17	10.58	9.895	10.34	6,819,553	+0.09(+0.88%)
May 24, 2021	9.810	10.29	9.763	10.25	3,254,527	+0.43(+4.38%)
May 21, 2021	10.16	10.36	9.760	9.820	4,060,266	-0.18(-1.80%)
May 20, 2021	9.910	10.16	9.720	10.00	3,676,009	+0.03(+0.30%)
May 19, 2021	10.10	10.30	9.795	9.970	4,174,672	-0.28(-2.73%)
May 18, 2021	10.29	10.44	9.930	10.25	4,759,737	-0.14(-1.35%)
May 17, 2021	9.330	10.44	9.270	10.39	7,312,564	+1.10(+11.84%)
May 14, 2021	9.000	9.375	8.930	9.290	2,855,030	+0.53(+6.05%)
May 13, 2021	9.020	9.020	8.670	8.760	2,666,255	-0.21(-2.34%)
May 12, 2021	9.280	9.510	8.915	8.970	3,053,538	-0.43(-4.57%)
May 11, 2021	8.820	9.410	8.750	9.400	3,548,690	+0.30(+3.30%)
May 10, 2021	9.470	9.610	9.100	9.100	5,029,321	-0.14(-1.52%)
May 07, 2021	9.360	9.410	9.026	9.240	3,628,712	+0.01(+0.11%)
May 06, 2021	8.860	9.400	8.810	9.230	4,715,220	+0.52(+5.97%)
May 05, 2021	8.790	8.830	8.560	8.710	2,535,837	-0.05(-0.57%)
May 04, 2021	8.650	8.980	8.541	8.760	6,470,066	+0.03(+0.34%)

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.