Coeur Mining Inc (NY: CDE )

8.700 USD +0.100 (+1.16%)
Streaming Delayed Price Updated: 8:20 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 8.430 8.690 8.280 8.600 3,033,600 -0.12(-1.38%)
Jan 21, 2021 8.990 9.020 8.520 8.720 3,804,405 -0.21(-2.35%)
Jan 20, 2021 8.630 9.020 8.606 8.930 4,631,745 +0.51(+6.06%)
Jan 19, 2021 8.640 8.650 8.220 8.420 5,259,088 +0.03(+0.36%)
Jan 15, 2021 8.790 8.840 8.335 8.390 6,189,600 -0.57(-6.36%)
Jan 14, 2021 9.160 9.470 8.910 8.960 6,691,241 -0.11(-1.21%)
Jan 13, 2021 9.460 9.580 8.970 9.070 4,908,576 -0.42(-4.43%)
Jan 12, 2021 9.440 9.500 9.050 9.490 4,203,091 +0.04(+0.42%)
Jan 11, 2021 9.330 9.720 9.280 9.450 3,675,023 -0.14(-1.46%)
Jan 08, 2021 10.71 10.81 9.330 9.590 8,913,900 -1.41(-12.82%)
Jan 07, 2021 11.00 11.17 10.67 11.00 4,075,370 -0.07(-0.63%)
Jan 06, 2021 10.55 11.10 10.48 11.07 5,717,375 +0.09(+0.82%)
Jan 05, 2021 10.86 11.01 10.46 10.98 3,856,372 +0.15(+1.39%)
Jan 04, 2021 11.07 11.16 10.60 10.83 5,821,116 +0.48(+4.64%)
Dec 31, 2020 10.35 10.35 10.35 4,429,914 -0.09(-0.86%)
Dec 30, 2020 9.740 10.45 9.720 10.44 4,429,914 +0.62(+6.31%)
Dec 29, 2020 9.910 10.00 9.510 9.820 3,661,108 -0.04(-0.41%)
Dec 28, 2020 10.16 10.48 9.780 9.860 4,497,315 -0.02(-0.20%)
Dec 24, 2020 9.690 10.00 9.494 9.880 2,391,800 +0.19(+1.96%)
Dec 23, 2020 9.660 9.930 9.570 9.690 3,188,988 +0.18(+1.89%)
Dec 22, 2020 9.930 9.950 9.370 9.510 4,759,696 -0.39(-3.94%)
Dec 21, 2020 9.750 10.08 9.720 9.900 6,456,587 +0.17(+1.75%)
Dec 18, 2020 10.57 10.64 9.720 9.730 12,787,800 -1.36(-12.26%)
Dec 17, 2020 10.58 11.43 10.56 11.09 12,205,094 +0.56(+5.32%)
Dec 16, 2020 9.210 10.35 9.210 10.53 9,279,506 +1.42(+15.59%)
Dec 15, 2020 8.600 9.150 8.540 9.110 6,174,370 +0.85(+10.29%)
Dec 14, 2020 8.560 8.750 8.230 8.260 2,721,017 -0.28(-3.28%)
Dec 11, 2020 8.440 8.750 8.420 8.540 2,780,200 +0.02(+0.23%)
Dec 10, 2020 8.140 8.690 8.140 8.520 4,542,842 +0.45(+5.58%)
Dec 09, 2020 8.360 8.450 7.950 8.070 4,541,615 -0.44(-5.17%)
Dec 08, 2020 8.490 8.550 8.340 8.510 4,154,378 +0.07(+0.83%)
Dec 07, 2020 7.900 8.560 7.790 8.440 5,897,376 +0.41(+5.11%)
Dec 04, 2020 8.060 8.230 7.860 8.030 3,517,600 +0.00(+0.00%)
Dec 03, 2020 8.000 8.100 7.850 8.030 3,795,041 +0.07(+0.88%)
Dec 02, 2020 7.710 7.990 7.530 7.960 4,186,987 +0.27(+3.51%)
Dec 01, 2020 7.500 7.780 7.420 7.690 5,242,658 +0.60(+8.46%)
Nov 30, 2020 7.030 7.280 6.910 7.090 5,613,559 -0.05(-0.70%)
Nov 27, 2020 6.960 7.169 6.900 7.140 4,524,100 -0.11(-1.52%)
Nov 25, 2020 6.980 7.290 6.920 7.250 4,926,900 +0.41(+5.99%)
Nov 24, 2020 6.800 6.960 6.720 6.840 9,125,759 -0.21(-2.98%)
Nov 23, 2020 7.440 7.510 7.050 7.050 7,519,573 -0.56(-7.36%)
Nov 20, 2020 7.810 7.890 7.430 7.610 7,127,900 -0.12(-1.55%)
Nov 19, 2020 7.660 7.760 7.515 7.730 3,028,347 +0.01(+0.13%)
Nov 18, 2020 8.200 8.200 7.690 7.720 3,291,126 -0.52(-6.31%)
Nov 17, 2020 8.360 8.440 8.090 8.240 3,010,884 -0.21(-2.49%)
Nov 16, 2020 8.030 8.590 8.020 8.450 3,556,955 +0.30(+3.68%)
Nov 13, 2020 8.080 8.270 8.030 8.150 2,660,200 +0.35(+4.49%)
Nov 12, 2020 7.720 8.130 7.680 7.800 3,553,323 +0.11(+1.43%)
Nov 11, 2020 7.630 7.740 7.510 7.690 2,990,069 -0.10(-1.28%)
Nov 10, 2020 7.860 8.020 7.610 7.790 4,474,539 +0.06(+0.78%)
Nov 09, 2020 7.860 8.180 7.220 7.730 8,934,756 -1.16(-13.05%)
Nov 06, 2020 8.620 8.980 8.500 8.890 5,404,300 +0.32(+3.73%)
Nov 05, 2020 7.890 8.620 7.790 8.570 5,973,287 +1.12(+15.03%)
Nov 04, 2020 7.750 7.830 7.430 7.450 3,451,471 -0.34(-4.36%)
Nov 03, 2020 7.560 7.920 7.520 7.790 6,233,345 +0.39(+5.27%)
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.