Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coeur Mining Inc (NY: CDE )

4.550 -0.070 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 03, 2021 8.330 8.820 8.240 8.730 8,133,198 +0.65(+8.04%)
Apr 30, 2021 8.260 8.360 8.030 8.080 6,844,200 -0.15(-1.82%)
Apr 29, 2021 9.390 9.470 8.100 8.230 10,215,445 -1.38(-14.36%)
Apr 28, 2021 9.370 9.740 9.210 9.610 4,306,053 +0.10(+1.05%)
Apr 27, 2021 9.830 9.920 9.480 9.510 2,357,501 -0.25(-2.56%)
Apr 26, 2021 9.690 9.830 9.480 9.760 2,426,656 +0.13(+1.35%)
Apr 23, 2021 9.830 9.930 9.530 9.630 2,228,600 -0.01(-0.10%)
Apr 22, 2021 9.830 9.930 9.513 9.640 2,836,738 -0.29(-2.92%)
Apr 21, 2021 9.550 9.960 9.410 9.930 4,017,058 +0.50(+5.30%)
Apr 20, 2021 9.440 9.560 9.300 9.430 3,512,264 -0.16(-1.67%)
Apr 19, 2021 9.610 9.660 9.410 9.590 3,276,195 -0.14(-1.44%)
Apr 16, 2021 10.13 10.17 9.700 9.730 2,889,700 -0.20(-2.01%)
Apr 15, 2021 9.770 10.20 9.700 9.930 4,226,676 +0.42(+4.42%)
Apr 14, 2021 9.490 9.700 9.350 9.510 2,047,230 -0.05(-0.52%)
Apr 13, 2021 9.310 9.765 9.290 9.560 2,998,743 +0.42(+4.60%)
Apr 12, 2021 9.460 9.470 9.080 9.140 2,063,399 -0.37(-3.89%)
Apr 09, 2021 9.470 9.690 9.422 9.510 2,173,300 -0.29(-2.96%)
Apr 08, 2021 9.550 9.850 9.520 9.800 3,073,216 +0.46(+4.93%)
Apr 07, 2021 9.510 9.535 9.300 9.340 2,245,043 -0.28(-2.91%)
Apr 06, 2021 9.630 9.840 9.570 9.620 2,947,102 +0.08(+0.84%)
Apr 05, 2021 9.450 9.640 9.290 9.540 2,680,143 +0.16(+1.71%)
Apr 01, 2021 9.250 9.430 9.170 9.380 2,751,800 +0.35(+3.88%)
Mar 31, 2021 8.750 9.130 8.610 9.030 3,838,379 +0.38(+4.39%)
Mar 30, 2021 8.620 8.860 8.530 8.650 2,976,183 -0.25(-2.81%)
Mar 29, 2021 9.050 9.180 8.562 8.900 3,287,811 -0.31(-3.37%)
Mar 26, 2021 8.990 9.220 8.850 9.210 2,614,200 +0.27(+3.02%)
Mar 25, 2021 8.760 9.000 8.590 8.940 3,234,934 -0.01(-0.11%)
Mar 24, 2021 9.370 9.533 8.930 8.950 3,652,193 -0.22(-2.40%)
Mar 23, 2021 9.480 9.570 9.085 9.170 4,285,887 -0.48(-4.97%)
Mar 22, 2021 9.840 10.09 9.590 9.650 2,708,188 -0.31(-3.11%)
Mar 19, 2021 10.01 10.06 9.730 9.960 7,734,600 -0.01(-0.10%)
Mar 18, 2021 10.08 10.45 9.940 9.970 4,055,914 -0.37(-3.58%)
Mar 17, 2021 9.660 10.49 9.540 10.34 4,484,040 +0.53(+5.40%)
Mar 16, 2021 9.950 9.980 9.680 9.810 2,872,785 -0.16(-1.60%)
Mar 15, 2021 9.670 10.06 9.600 9.970 3,397,892 +0.46(+4.84%)
Mar 12, 2021 9.290 9.620 9.190 9.510 2,915,700 -0.09(-0.94%)
Mar 11, 2021 9.420 9.620 9.350 9.600 3,601,111 +0.30(+3.23%)
Mar 10, 2021 8.940 9.440 8.840 9.300 4,686,767 +0.40(+4.49%)
Mar 09, 2021 9.070 9.110 8.800 8.900 4,357,575 +0.30(+3.49%)
Mar 08, 2021 8.750 8.770 8.460 8.600 4,191,537 -0.17(-1.94%)
Mar 05, 2021 8.470 8.795 8.040 8.770 5,674,200 +0.25(+2.93%)
Mar 04, 2021 8.660 9.170 8.400 8.520 7,398,468 -0.15(-1.73%)
Mar 03, 2021 8.640 8.740 8.330 8.670 5,334,660 -0.16(-1.81%)
Mar 02, 2021 8.850 9.160 8.700 8.830 4,226,443 +0.04(+0.46%)
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.