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 (%)
Oct 29, 2010	20.06	20.69	19.89	20.61	1,876,449	+0.53(+2.64%)
Oct 28, 2010	20.17	20.30	19.71	20.08	1,847,422	+0.14(+0.70%)
Oct 27, 2010	20.12	20.12	19.28	19.94	2,036,023	-0.14(-0.70%)
Oct 25, 2010	20.13	20.50	19.99	20.08	1,724,094	+0.38(+1.93%)
Oct 22, 2010	19.53	19.81	19.20	19.70	1,185,546	+0.18(+0.92%)
Oct 21, 2010	20.06	20.25	19.18	19.52	1,988,336	-0.50(-2.50%)
Oct 20, 2010	19.48	20.16	19.41	20.02	1,796,181	+0.68(+3.52%)
Oct 19, 2010	19.82	19.90	19.21	19.34	4,018,797	-1.06(-5.20%)
Oct 18, 2010	19.80	20.50	19.62	20.40	1,989,934	+0.43(+2.15%)
Oct 15, 2010	20.72	20.83	19.70	19.97	3,249,794	-0.84(-4.04%)
Oct 14, 2010	20.66	21.04	20.51	20.81	2,288,670	+0.20(+0.97%)
Oct 13, 2010	19.95	20.79	19.85	20.61	2,158,570	+0.86(+4.35%)
Oct 12, 2010	19.61	19.85	19.22	19.75	1,967,030	-0.10(-0.50%)
Oct 11, 2010	19.85	19.98	19.50	19.85	1,478,635	+0.00(+0.00%)
Oct 08, 2010	19.85	20.17	19.40	19.85	1,527,198	+0.35(+1.79%)
Oct 07, 2010	20.47	20.47	19.24	19.50	5,523	-0.67(-3.32%)
Oct 06, 2010	20.13	20.58	19.86	20.17	2,652,866	+0.09(+0.45%)
Oct 05, 2010	19.65	20.18	19.56	20.08	2,581,531	+0.83(+4.31%)
Oct 04, 2010	19.97	19.97	19.11	19.25	2,280,415	-0.84(-4.18%)

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.