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 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%)

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.