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

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
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 (%)
Jan 29, 2010 14.74 15.08 13.96 14.02 2,944,234 -0.74(-5.01%)
Jan 28, 2010 15.44 15.46 14.35 14.76 2,913,720 -0.46(-3.02%)
Jan 27, 2010 15.31 15.63 14.75 15.22 2,494,105 -0.09(-0.59%)
Jan 26, 2010 15.44 15.93 15.10 15.31 2,282,476 -0.38(-2.42%)
Jan 25, 2010 16.36 16.37 15.51 15.69 2,834,399 -0.49(-3.03%)
Jan 22, 2010 16.03 16.71 15.60 16.18 4,097,270 +0.10(+0.62%)
Jan 21, 2010 17.08 17.25 16.03 16.08 4,145,917 -1.03(-6.02%)
Jan 20, 2010 18.20 18.37 17.05 17.11 4,200,654 -1.50(-8.06%)
Jan 19, 2010 18.45 18.65 18.23 18.61 1,744,457 +0.21(+1.14%)
Jan 15, 2010 18.53 18.40 18.40 18.40 2,354,700 -0.37(-1.97%)
Jan 14, 2010 18.97 19.01 18.41 18.77 1,320,381 -0.25(-1.31%)
Jan 13, 2010 18.77 19.07 18.05 19.02 1,893,339 +0.33(+1.77%)
Jan 12, 2010 19.55 19.73 18.58 18.69 2,425,935 -1.01(-5.13%)
Jan 11, 2010 20.20 20.39 19.60 19.70 2,313,067 -0.09(-0.45%)
Jan 08, 2010 19.77 19.87 19.25 19.79 2,512,040 +0.27(+1.38%)
Jan 07, 2010 19.63 19.68 19.37 19.52 2,036,038 -0.12(-0.61%)
Jan 06, 2010 19.27 19.97 19.16 19.64 2,567,963 +0.59(+3.10%)
Jan 05, 2010 19.09 19.34 18.70 19.05 2,431,020 +0.31(+1.65%)
Jan 04, 2010 18.63 19.22 18.59 18.74 3,687,419 +0.68(+3.77%)
Dec 31, 2009 18.33 18.06 18.06 18.06 1,055,300 -0.11(-0.61%)
Dec 30, 2009 18.07 18.44 18.05 18.17 1,455,322 -0.12(-0.66%)
Dec 29, 2009 18.37 18.62 18.12 18.29 1,935,779 -0.10(-0.54%)
Dec 28, 2009 18.84 18.92 18.25 18.39 1,700,726 -0.19(-1.02%)
Dec 24, 2009 18.53 18.72 18.43 18.58 1,063,858 +0.25(+1.36%)
Dec 23, 2009 18.21 18.50 18.04 18.33 1,953,422 +0.37(+2.06%)
Dec 22, 2009 17.94 18.20 17.65 17.96 2,473,612 -0.02(-0.11%)
Dec 21, 2009 19.17 19.19 17.64 17.98 3,670,231 -1.02(-5.37%)
Dec 18, 2009 18.63 19.15 18.33 19.00 5,280,086 +0.62(+3.37%)
Dec 17, 2009 19.48 19.57 18.32 18.38 3,923,026 -1.56(-7.82%)
Dec 16, 2009 19.94 20.20 19.63 19.94 3,059,622 +0.35(+1.79%)
Dec 15, 2009 19.70 20.12 19.52 19.59 2,103,257 -0.24(-1.21%)
Dec 14, 2009 19.53 19.86 19.17 19.83 2,125,504 +0.53(+2.75%)
Dec 11, 2009 19.91 20.15 19.27 19.30 3,123,019 -0.46(-2.33%)
Dec 10, 2009 19.98 20.25 19.54 19.76 3,002,063 -0.16(-0.80%)
Dec 09, 2009 19.95 20.45 19.43 19.92 4,439,411 +0.14(+0.71%)
Dec 08, 2009 20.53 20.60 19.69 19.78 3,712,861 -1.04(-5.00%)
Dec 07, 2009 20.92 21.38 20.34 20.82 4,561,064 -0.62(-2.89%)
Dec 04, 2009 22.29 22.86 20.92 21.44 5,825,318 -1.30(-5.72%)
Dec 03, 2009 23.07 23.55 22.70 22.74 3,442,100 -0.55(-2.36%)
Dec 02, 2009 23.67 23.69 22.85 23.29 5,057,781 +0.00(+0.00%)
Dec 01, 2009 23.30 23.85 23.14 23.29 4,810,798 +0.48(+2.10%)
Nov 30, 2009 22.39 23.15 22.20 22.81 3,116,187 +0.18(+0.80%)
Nov 27, 2009 22.05 23.43 22.00 22.63 2,149,347 -1.20(-5.04%)
Nov 25, 2009 23.49 23.90 23.15 23.83 2,650,366 +0.86(+3.74%)
Nov 24, 2009 23.44 23.49 22.60 22.97 2,796,705 -0.20(-0.86%)
Nov 23, 2009 23.10 23.73 22.76 23.17 3,583,197 +0.82(+3.67%)
Nov 20, 2009 22.34 22.54 21.81 22.35 3,166,177 -0.37(-1.63%)
Nov 19, 2009 22.78 22.91 21.77 22.72 3,002,542 -0.37(-1.60%)
Nov 18, 2009 22.84 23.44 22.42 23.09 4,116,358 +0.50(+2.21%)
Nov 17, 2009 22.06 22.60 21.76 22.59 2,762,678 +0.13(+0.58%)
Nov 16, 2009 21.84 22.85 21.71 22.46 4,389,557 +1.04(+4.86%)
Nov 13, 2009 21.09 21.69 20.64 21.42 2,858,730 +0.48(+2.29%)
Nov 12, 2009 22.04 22.20 20.78 20.94 3,287,591 -1.26(-5.68%)
Nov 11, 2009 22.21 22.47 21.59 22.20 3,821,613 +0.59(+2.73%)
Nov 10, 2009 22.05 22.25 21.04 21.61 3,979,124 -0.48(-2.17%)
Nov 09, 2009 22.99 23.35 22.01 22.09 4,644,331 -0.11(-0.50%)
Nov 06, 2009 22.40 23.40 22.09 22.20 3,740,768 +0.07(+0.32%)
Nov 05, 2009 22.06 22.79 21.61 22.13 3,594,975 +0.06(+0.27%)
Nov 04, 2009 22.79 23.21 21.86 22.07 4,902,238 -0.13(-0.59%)
Nov 03, 2009 20.01 22.30 19.72 22.20 4,357,779 +0.92(+4.32%)
Nov 02, 2009 20.75 21.52 19.65 21.28 4,438,710 +1.20(+5.98%)
Oct 30, 2009 21.76 21.76 19.22 20.08 6,282,743 -1.86(-8.48%)
Oct 29, 2009 20.52 22.19 20.52 21.94 4,030,141 +1.81(+8.99%)
Oct 28, 2009 21.58 21.91 19.85 20.13 6,017,723 -1.86(-8.46%)
Oct 27, 2009 22.20 22.35 21.41 21.99 3,686,658 -0.31(-1.39%)
Oct 26, 2009 23.44 23.92 22.01 22.30 3,364,745 -0.85(-3.67%)
Oct 23, 2009 23.55 23.70 23.00 23.15 2,414,624 -0.28(-1.20%)
Oct 22, 2009 23.79 23.84 22.81 23.43 2,690,323 -0.28(-1.18%)
Oct 21, 2009 23.74 24.86 23.43 23.71 4,050,295 -0.18(-0.75%)
Oct 20, 2009 23.12 24.02 23.11 23.89 3,266,088 -0.30(-1.24%)
Oct 19, 2009 23.73 24.34 23.17 24.19 2,501,483 +0.71(+3.02%)
Oct 16, 2009 23.21 24.22 23.21 23.48 3,161,700 -0.30(-1.26%)
Oct 15, 2009 23.92 24.16 23.50 23.78 3,059,495 -0.51(-2.10%)
Oct 14, 2009 24.16 24.41 23.70 24.29 2,548,036 +0.44(+1.84%)
Oct 13, 2009 23.57 24.14 23.04 23.85 3,227,242 +0.54(+2.32%)
Oct 12, 2009 23.81 24.05 23.03 23.31 2,875,511 +0.09(+0.39%)
Oct 09, 2009 22.88 23.22 22.43 23.22 3,387,001 +0.18(+0.78%)
Oct 08, 2009 22.99 23.50 22.31 23.04 4,643,165 +0.67(+3.00%)
Oct 07, 2009 21.66 22.73 21.66 22.37 5,470,725 +0.71(+3.28%)
Oct 06, 2009 21.30 22.37 21.00 21.66 6,435,480 +1.47(+7.28%)
Oct 05, 2009 18.89 20.41 18.70 20.19 4,505,369 +1.64(+8.84%)
Oct 02, 2009 18.45 19.48 18.06 18.55 3,623,105 -0.36(-1.90%)
Oct 01, 2009 20.32 20.41 18.69 18.91 4,759,110 -1.59(-7.76%)
Sep 30, 2009 19.53 20.60 18.81 20.50 6,324,618 +1.25(+6.49%)
Sep 29, 2009 18.60 19.47 18.44 19.25 2,287,008 -0.07(-0.36%)
Sep 28, 2009 18.40 19.44 18.28 19.32 2,666,418 +0.89(+4.83%)
Sep 25, 2009 18.41 18.85 17.91 18.43 3,021,957 -0.41(-2.18%)
Sep 24, 2009 19.85 19.85 18.45 18.84 3,883,090 -0.65(-3.34%)
Sep 23, 2009 20.76 20.76 19.46 19.49 3,031,152 -1.29(-6.21%)
Sep 22, 2009 20.70 21.09 20.48 20.78 2,371,745 +0.92(+4.63%)
Sep 21, 2009 19.43 19.93 18.62 19.86 4,198,850 +0.03(+0.15%)
Sep 18, 2009 20.50 20.65 19.35 19.83 5,462,167 -1.07(-5.12%)
Sep 17, 2009 21.49 21.57 19.89 20.90 4,560,018 -0.40(-1.88%)
Sep 16, 2009 21.53 21.96 21.26 21.30 3,637,328 +0.58(+2.80%)
Sep 15, 2009 19.64 21.00 19.45 20.72 3,657,151 +0.99(+5.02%)
Sep 14, 2009 20.03 20.45 19.28 19.73 4,781,565 -1.24(-5.91%)
Sep 11, 2009 20.85 21.85 20.37 20.97 5,146,170 +0.67(+3.30%)
Sep 10, 2009 18.49 20.42 18.40 20.30 4,647,088 +1.81(+9.79%)
Sep 09, 2009 19.18 19.58 18.20 18.49 3,971,473 -0.48(-2.53%)
Sep 08, 2009 17.97 19.98 17.97 18.97 8,189,717 +1.80(+10.48%)
Sep 04, 2009 17.15 17.33 16.41 17.17 3,395,104 +0.09(+0.53%)
Sep 03, 2009 15.75 17.35 15.67 17.08 8,855,617 +1.60(+10.34%)
Sep 02, 2009 14.75 15.75 14.70 15.48 4,577,837 +0.66(+4.45%)
Sep 01, 2009 15.06 15.50 14.57 14.82 2,156,559 -0.32(-2.11%)
Aug 31, 2009 15.29 15.35 14.74 15.14 2,976,607 -0.41(-2.64%)
Aug 28, 2009 15.30 15.78 15.20 15.55 1,975,809 +0.55(+3.67%)
Aug 27, 2009 14.81 15.19 14.24 15.00 2,085,596 +0.09(+0.60%)
Aug 26, 2009 15.16 15.25 14.70 14.91 1,260,808 -0.23(-1.52%)
Aug 25, 2009 15.28 15.50 15.03 15.14 1,622,125 +0.00(+0.00%)
Aug 24, 2009 15.12 15.36 15.01 15.14 1,998,632 +0.32(+2.16%)
Aug 21, 2009 14.79 15.22 14.60 14.82 1,731,852 +0.45(+3.13%)
Aug 20, 2009 14.46 14.51 14.09 14.37 1,159,723 +0.07(+0.49%)
Aug 19, 2009 13.80 14.57 13.63 14.30 1,748,208 +0.23(+1.63%)
Aug 18, 2009 13.80 14.20 13.80 14.07 1,068,725 +0.05(+0.38%)
Aug 17, 2009 14.39 14.47 13.63 14.02 2,804,278 -0.97(-6.49%)
Aug 14, 2009 15.56 15.56 14.77 14.99 2,033,807 -0.64(-4.09%)
Aug 13, 2009 15.70 15.77 15.40 15.63 1,552,175 +0.49(+3.24%)
Aug 12, 2009 14.57 15.36 14.40 15.14 2,080,655 +0.45(+3.06%)
Aug 11, 2009 15.48 15.51 14.57 14.69 2,300,853 -0.66(-4.30%)
Aug 10, 2009 16.24 16.25 15.17 15.35 2,189,929 -1.06(-6.46%)
Aug 07, 2009 16.02 16.68 15.76 16.41 3,026,585 +0.34(+2.12%)
Aug 06, 2009 16.39 16.44 15.37 16.07 3,045,209 +0.06(+0.37%)
Aug 05, 2009 15.70 16.23 15.40 16.01 3,060,798 +0.41(+2.63%)
Aug 04, 2009 15.02 15.80 14.85 15.60 2,607,729 +0.47(+3.09%)
Aug 03, 2009 14.53 15.23 14.43 15.13 3,270,024 +0.93(+6.57%)
Jul 31, 2009 13.11 14.24 12.95 14.20 2,699,859 +1.05(+7.98%)
Jul 30, 2009 12.54 13.21 12.51 13.15 2,092,515 +0.78(+6.31%)
Jul 29, 2009 13.01 13.10 12.10 12.37 2,282,209 -0.94(-7.06%)
Jul 28, 2009 13.65 13.69 12.58 13.31 2,257,831 -0.53(-3.83%)
Jul 27, 2009 13.98 14.06 13.71 13.84 1,582,023 +0.07(+0.51%)
Jul 24, 2009 13.50 13.85 13.26 13.77 1,166 +0.26(+1.92%)
Jul 23, 2009 13.11 13.70 13.05 13.51 1,794,314 +0.42(+3.21%)
Jul 22, 2009 12.76 13.35 12.60 13.09 1,970,857 +0.10(+0.77%)
Jul 21, 2009 13.32 13.43 12.60 12.99 1,851,166 -0.28(-2.11%)
Jul 20, 2009 12.29 13.37 12.28 13.27 2,811,130 +1.19(+9.85%)
Jul 17, 2009 12.05 12.24 11.83 12.08 1,656,953 -0.05(-0.41%)
Jul 16, 2009 11.90 12.32 11.70 12.13 1,627,066 +0.19(+1.59%)
Jul 15, 2009 11.52 12.19 11.52 11.94 2,252,584 +0.70(+6.23%)
Jul 14, 2009 10.97 11.53 10.93 11.24 2,122,981 +0.29(+2.65%)
Jul 13, 2009 10.31 11.02 10.26 10.95 2,538,115 +0.44(+4.19%)
Jul 10, 2009 10.39 10.72 10.20 10.51 1,207,704 -0.03(-0.28%)
Jul 09, 2009 10.71 11.16 10.48 10.54 1,561,623 +0.01(+0.09%)
Jul 08, 2009 11.15 11.30 10.21 10.53 2,804,600 -0.74(-6.57%)
Jul 07, 2009 11.65 11.79 11.20 11.27 1,892,126 -0.35(-3.01%)
Jul 06, 2009 11.80 12.01 11.30 11.62 2,378,099 -0.69(-5.61%)
Jul 02, 2009 12.68 12.69 12.01 12.31 1,825,156 -0.63(-4.87%)
Jul 01, 2009 12.46 13.21 12.46 12.94 1,588,098 +0.64(+5.20%)
Jun 30, 2009 12.84 12.85 12.17 12.30 2,144,755 -0.53(-4.13%)
Jun 29, 2009 12.76 13.15 12.50 12.83 2,379,966 +0.11(+0.86%)
Jun 26, 2009 13.20 13.26 12.50 12.72 3,065,912 -0.39(-2.97%)
Jun 25, 2009 12.23 13.14 12.10 13.11 3,839,631 +1.13(+9.43%)
Jun 24, 2009 11.94 12.31 11.81 11.98 3,092,752 +0.32(+2.74%)
Jun 23, 2009 11.35 11.73 10.95 11.66 4,411,263 +0.30(+2.64%)
Jun 22, 2009 10.65 12.29 10.02 11.36 8,589,680 +0.56(+5.19%)
Jun 19, 2009 10.59 11.05 10.36 10.80 7,505,275 +0.35(+3.35%)
Jun 18, 2009 10.99 11.18 10.37 10.45 2,440,565 -0.58(-5.26%)
Jun 17, 2009 11.13 11.25 10.70 11.03 2,076,118 -0.12(-1.08%)
Jun 16, 2009 11.57 11.62 10.80 11.15 2,597,588 -0.03(-0.27%)
Jun 15, 2009 12.26 12.32 11.10 11.18 3,716,699 -1.35(-10.77%)
Jun 12, 2009 13.06 13.06 12.36 12.53 2,245,659 -0.75(-5.65%)
Jun 11, 2009 13.15 13.80 13.08 13.28 1,579,022 -0.17(-1.26%)
Jun 10, 2009 14.08 14.10 13.01 13.45 2,353,669 -0.28(-2.04%)
Jun 09, 2009 14.21 14.35 13.57 13.73 2,108,991 -0.20(-1.44%)
Jun 08, 2009 13.97 14.12 13.65 13.93 2,015,048 -0.86(-5.81%)
Jun 05, 2009 15.15 15.20 14.37 14.79 1,749,481 -0.74(-4.76%)
Jun 04, 2009 14.47 15.55 14.14 15.53 2,135,232 +1.12(+7.77%)
Jun 03, 2009 14.72 15.07 13.75 14.41 2,711,317 -0.78(-5.13%)
Jun 02, 2009 14.30 15.30 14.05 15.19 2,148,139 +0.99(+6.97%)
Jun 01, 2009 15.01 15.40 14.07 14.20 3,247,447 -0.57(-3.86%)
May 29, 2009 14.50 15.02 14.33 14.77 4,325,683 +0.82(+5.88%)
May 28, 2009 13.86 14.55 13.31 13.95 3,874,734 +0.15(+1.09%)
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.