Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.69	11.76	11.50	11.65	3,403,773	+0.26(+2.28%)
Jan 30, 2017	11.30	11.44	11.13	11.39	3,871,623	+0.13(+1.15%)
Jan 27, 2017	11.00	11.30	10.97	11.26	2,234,116	+0.21(+1.90%)
Jan 26, 2017	11.05	11.23	10.97	11.05	2,669,334	-0.38(-3.32%)
Jan 25, 2017	11.60	11.61	11.15	11.43	4,402,439	-0.41(-3.46%)
Jan 24, 2017	11.94	12.30	11.67	11.84	3,830,073	-0.06(-0.50%)
Jan 23, 2017	11.59	12.05	11.50	11.90	3,787,040	+0.49(+4.29%)
Jan 20, 2017	11.18	11.55	11.12	11.41	2,868,075	+0.22(+1.97%)
Jan 19, 2017	11.31	11.43	11.01	11.19	2,896,199	-0.28(-2.44%)
Jan 18, 2017	11.63	11.81	11.31	11.47	3,464,978	-0.13(-1.12%)
Jan 17, 2017	11.87	11.93	11.54	11.60	3,897,490	+0.21(+1.84%)
Jan 13, 2017		11.39	11.39	11.39	0	+0.50(+4.59%)
Jan 12, 2017	11.34	11.35	10.73	10.89	3,772,881	-0.07(-0.64%)
Jan 11, 2017	10.91	11.22	10.56	10.96	4,209,482	-0.01(-0.09%)
Jan 10, 2017	10.69	11.17	10.67	10.97	3,941,915	+0.39(+3.69%)
Jan 09, 2017	10.84	10.95	10.51	10.58	4,730,179	+0.05(+0.47%)
Jan 06, 2017	11.14	11.35	10.44	10.53	4,990,860	-0.71(-6.32%)
Jan 05, 2017	10.14	11.29	10.12	11.24	7,238,839	+1.32(+13.31%)
Jan 04, 2017	9.820	9.930	9.645	9.920	4,182,319	+0.18(+1.85%)

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.