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 31, 2018	4.440	4.510	4.290	4.470	2,219,400	+0.05(+1.13%)
Dec 28, 2018	4.620	4.700	4.400	4.420	3,997,300	-0.27(-5.76%)
Dec 27, 2018	4.750	4.900	4.570	4.690	3,218,405	-0.01(-0.21%)
Dec 26, 2018	4.770	4.900	4.600	4.700	3,127,147	-0.01(-0.21%)
Dec 24, 2018	4.670	4.920	4.670	4.710	2,029,700	+0.14(+3.06%)
Dec 21, 2018	4.610	4.660	4.420	4.570	8,587,300	-0.05(-1.08%)
Dec 20, 2018	4.570	4.680	4.430	4.620	4,042,552	+0.37(+8.71%)
Dec 19, 2018	4.600	4.740	4.230	4.250	5,528,487	-0.31(-6.80%)
Dec 18, 2018	4.380	4.610	4.280	4.560	4,365,981	+0.19(+4.35%)
Dec 17, 2018	3.890	4.450	3.870	4.370	7,305,046	+0.55(+14.40%)
Dec 14, 2018	4.010	4.010	3.800	3.820	3,096,300	-0.24(-5.91%)
Dec 13, 2018	4.050	4.190	3.990	4.060	2,160,808	-0.08(-1.93%)
Dec 12, 2018	4.040	4.225	4.020	4.140	2,620,567	+0.16(+4.02%)
Dec 11, 2018	4.220	4.240	3.950	3.980	2,721,758	-0.15(-3.63%)
Dec 10, 2018	4.100	4.230	4.065	4.130	2,532,138	+0.01(+0.24%)
Dec 07, 2018	4.050	4.220	4.010	4.120	2,997,200	+0.15(+3.78%)
Dec 06, 2018	3.930	4.030	3.850	3.970	2,968,233	+0.02(+0.51%)
Dec 04, 2018	4.070	4.240	3.940	3.950	3,357,200	-0.06(-1.50%)

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.