Indicators

Coeur Mining Inc (NY: CDE )

5.290 -0.200 (-3.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.500	7.500	7.500	0	-0.05(-0.66%)
Dec 28, 2017	7.530	7.556	7.360	7.550	2,580,878	+0.08(+1.07%)
Dec 27, 2017	7.680	7.730	7.440	7.470	1,847,317	-0.17(-2.23%)
Dec 26, 2017	7.480	7.710	7.480	7.640	1,998,047	+0.17(+2.28%)
Dec 22, 2017	7.440	7.520	7.385	7.470	1,847,821	+0.02(+0.27%)
Dec 21, 2017	7.440	7.470	7.290	7.450	2,071,455	-0.01(-0.13%)
Dec 20, 2017	7.570	7.605	7.380	7.460	2,592,420	-0.05(-0.67%)
Dec 19, 2017	7.660	7.740	7.490	7.510	1,904,211	-0.16(-2.09%)
Dec 18, 2017	7.700	7.800	7.540	7.670	2,404,613	+0.08(+1.05%)
Dec 15, 2017	7.420	7.610	7.420	7.590	4,431,079	+0.25(+3.41%)
Dec 14, 2017	7.350	7.469	7.255	7.340	1,701,612	-0.04(-0.54%)
Dec 13, 2017	7.050	7.460	7.030	7.380	2,580,247	+0.32(+4.53%)
Dec 12, 2017	7.090	7.150	6.980	7.060	1,231,009	-0.04(-0.56%)
Dec 11, 2017	6.890	7.290	6.890	7.100	2,519,287	+0.21(+3.05%)
Dec 08, 2017	6.810	6.940	6.800	6.890	1,774,615	+0.00(+0.00%)
Dec 07, 2017	6.790	6.960	6.710		1,825,590	+0.00(+0.00%)
Dec 06, 2017	6.940	6.970	6.820	6.880	1,843,253	-0.11(-1.57%)
Dec 05, 2017	7.110	7.170	6.925	6.990	2,136,506	-0.20(-2.78%)
Dec 04, 2017	7.640	7.670	7.160	7.190	2,487,545	-0.47(-6.14%)

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.