Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coeur Mining Inc (NY: CDE )

6.490 +0.110 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 6.470 6.620 6.430 6.490 7,440,092 +0.11(+1.72%)
Nov 26, 2024 6.250 6.410 6.165 6.380 6,052,158 +0.08(+1.27%)
Nov 25, 2024 6.220 6.345 6.200 6.300 7,849,395 -0.27(-4.11%)
Nov 22, 2024 6.700 6.780 6.550 6.570 7,782,102 -0.06(-0.90%)
Nov 21, 2024 6.620 6.635 6.421 6.630 9,029,026 +0.10(+1.53%)
Nov 20, 2024 6.620 6.630 6.380 6.530 7,588,186 -0.13(-1.95%)
Nov 19, 2024 6.610 6.680 6.430 6.660 7,955,557 +0.12(+1.83%)
Nov 18, 2024 6.300 6.650 6.300 6.540 11,439,508 +0.40(+6.51%)
Nov 15, 2024 6.320 6.410 6.040 6.140 12,512,000 -0.09(-1.44%)
Nov 14, 2024 6.000 6.280 5.985 6.230 13,802,964 +0.15(+2.47%)
Nov 13, 2024 6.460 6.520 6.050 6.080 9,906,159 -0.28(-4.40%)
Nov 12, 2024 6.260 6.390 6.120 6.360 12,745,704 -0.04(-0.63%)
Nov 11, 2024 6.200 6.440 6.090 6.400 13,755,071 -0.19(-2.88%)
Nov 08, 2024 6.550 6.620 6.360 6.590 11,276,485 +0.00(+0.00%)
Nov 07, 2024 6.380 6.635 6.120 6.590 20,483,256 +0.68(+11.51%)
Nov 06, 2024 5.640 5.970 5.490 5.910 15,588,558 -0.16(-2.64%)
Nov 05, 2024 6.100 6.190 6.040 6.070 7,918,181 +0.05(+0.83%)
Nov 04, 2024 6.160 6.240 5.965 6.020 8,351,259 -0.13(-2.11%)
Nov 01, 2024 6.570 6.570 6.120 6.150 9,630,128 -0.29(-4.50%)
Oct 31, 2024 6.650 6.670 6.300 6.440 11,460,283 -0.38(-5.57%)
Oct 30, 2024 6.860 6.880 6.660 6.820 8,950,062 -0.16(-2.29%)
Oct 29, 2024 6.870 6.980 6.785 6.980 7,088,777 +0.24(+3.56%)
Oct 28, 2024 6.730 6.900 6.720 6.740 6,690,237 -0.06(-0.88%)
Oct 25, 2024 7.110 7.110 6.735 6.800 9,744,726 -0.31(-4.36%)
Oct 24, 2024 7.430 7.430 6.910 7.110 9,723,854 -0.19(-2.60%)
Oct 23, 2024 7.180 7.320 7.070 7.300 9,953,412 -0.10(-1.35%)
Oct 22, 2024 7.350 7.460 7.251 7.400 10,364,205 +0.19(+2.64%)
Oct 21, 2024 7.420 7.520 7.130 7.210 14,125,463 +0.11(+1.55%)
Oct 18, 2024 6.670 7.140 6.610 7.100 15,156,452 +0.62(+9.57%)
Oct 17, 2024 6.610 6.720 6.460 6.480 10,362,489 -0.05(-0.77%)
Oct 16, 2024 6.670 6.790 6.530 6.530 11,041,734 +0.02(+0.31%)
Oct 15, 2024 6.410 6.520 6.290 6.510 7,805,065 +0.08(+1.24%)
Oct 14, 2024 6.320 6.459 6.280 6.430 8,105,565 +0.04(+0.63%)
Oct 11, 2024 6.460 6.580 6.350 6.390 8,681,344 -0.01(-0.16%)
Oct 10, 2024 6.250 6.450 6.175 6.400 11,234,290 +0.19(+3.06%)
Oct 09, 2024 6.110 6.210 6.030 6.210 7,225,045 +0.01(+0.16%)
Oct 08, 2024 6.150 6.245 6.110 6.200 11,227,254 +0.01(+0.16%)
Oct 07, 2024 6.330 6.340 6.060 6.190 10,401,180 -0.22(-3.43%)
Oct 04, 2024 6.560 6.660 6.230 6.410 27,042,256 -0.67(-9.46%)
Oct 03, 2024 6.880 7.090 6.880 7.080 3,707,550 +0.05(+0.71%)
Oct 02, 2024 6.880 7.110 6.811 7.030 4,426,255 +0.13(+1.88%)
Oct 01, 2024 7.070 7.180 6.840 6.900 5,919,631 +0.02(+0.29%)
Sep 30, 2024 7.010 7.070 6.800 6.880 6,256,213 -0.25(-3.51%)
Sep 27, 2024 7.430 7.535 7.105 7.130 6,559,852 -0.38(-5.06%)
Sep 26, 2024 7.560 7.715 7.470 7.510 7,039,919 +0.08(+1.08%)
Sep 25, 2024 7.480 7.720 7.330 7.430 9,011,526 -0.04(-0.54%)
Sep 24, 2024 7.020 7.630 6.900 7.470 9,864,453 +0.64(+9.37%)
Sep 23, 2024 7.010 7.140 6.810 6.830 6,072,829 -0.14(-2.01%)
Sep 20, 2024 7.110 7.130 6.860 6.970 11,274,856 +0.06(+0.87%)
Sep 19, 2024 7.180 7.250 6.820 6.910 6,658,360 +0.16(+2.37%)
Sep 18, 2024 7.000 7.390 6.740 6.750 10,211,184 -0.22(-3.16%)
Sep 17, 2024 6.950 7.160 6.855 6.970 7,338,188 -0.05(-0.71%)
Sep 16, 2024 7.270 7.275 6.920 7.020 17,680,184 -0.26(-3.57%)
Sep 13, 2024 7.060 7.310 7.000 7.280 14,989,006 +0.43(+6.28%)
Sep 12, 2024 6.000 6.990 5.940 6.850 16,530,038 +1.10(+19.13%)
Sep 11, 2024 5.300 5.750 5.290 5.750 13,965,728 +0.40(+7.48%)
Sep 10, 2024 5.310 5.360 5.210 5.350 3,071,343 +0.06(+1.13%)
Sep 09, 2024 5.340 5.410 5.275 5.290 3,882,713 +0.01(+0.19%)
Sep 06, 2024 5.470 5.500 5.200 5.280 14,051,086 -0.21(-3.83%)
Sep 05, 2024 5.560 5.750 5.480 5.490 10,431,782 +0.11(+2.04%)
Sep 04, 2024 5.400 5.510 5.300 5.380 5,203,614 -0.08(-1.47%)
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.