Skip to main content

Coeur Mining Inc (NY: CDE )

3.760 +0.190 (+5.32%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.