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 (%)
Sep 28, 2012	29.02	29.43	28.79	28.83	2,218,143	-0.34(-1.17%)
Sep 27, 2012	28.20	29.18	28.12	29.17	2,034,181	+1.34(+4.81%)
Sep 26, 2012	27.16	28.08	26.62	27.83	2,799,230	+0.39(+1.42%)
Sep 25, 2012	28.35	28.54	27.43	27.44	2,209,056	-0.45(-1.61%)
Sep 24, 2012	28.44	28.68	27.68	27.89	2,874,817	-1.17(-4.03%)
Sep 21, 2012	29.36	29.69	28.75	29.06	5,334,182	+0.06(+0.21%)
Sep 20, 2012	28.52	29.03	28.42	29.00	2,940,356	+0.08(+0.28%)
Sep 19, 2012	28.78	29.00	28.36	28.92	2,566,738	+0.07(+0.24%)
Sep 18, 2012	28.48	28.96	28.05	28.85	2,736,855	+0.24(+0.84%)
Sep 17, 2012	28.24	28.68	27.89	28.61	2,843,352	+0.09(+0.32%)
Sep 14, 2012	26.89	28.55	26.88	28.52	3,716,085	+1.72(+6.42%)
Sep 13, 2012	24.99	26.87	24.70	26.80	3,196,027	+1.74(+6.94%)
Sep 12, 2012	24.99	25.24	24.10	25.06	1,670,136	+0.26(+1.05%)
Sep 11, 2012	25.01	25.07	24.59	24.80	1,263,007	+0.00(+0.00%)
Sep 10, 2012	24.95	25.00	24.58	24.80	1,640,272	-0.20(-0.80%)
Sep 07, 2012	24.68	25.04	24.40	25.00	1,598,869	+0.76(+3.14%)
Sep 06, 2012	23.92	24.34	23.57	24.24	1,467,870	+0.56(+2.36%)
Sep 05, 2012	23.52	23.78	23.16	23.68	1,322,779	+0.13(+0.55%)

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.