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, 2011	23.59	23.93	23.09	23.38	1,881,669	-0.24(-1.02%)
Jan 28, 2011	22.93	24.41	22.80	23.62	3,637,885	+0.64(+2.79%)
Jan 27, 2011	23.98	24.19	22.82	22.98	3,124,115	-1.05(-4.37%)
Jan 26, 2011	22.56	24.03	22.47	24.03	2,906,118	+1.57(+6.99%)
Jan 25, 2011	22.47	22.76	22.10	22.46	2,434,256	-0.17(-0.75%)
Jan 24, 2011	22.59	22.98	22.14	22.63	2,150,139	+0.08(+0.35%)
Jan 21, 2011	23.09	23.45	22.55	22.55	2,769,388	-0.62(-2.68%)
Jan 20, 2011	23.09	23.40	22.64	23.17	3,383,833	-0.75(-3.14%)
Jan 19, 2011	25.40	25.59	23.78	23.92	3,025,696	-0.95(-3.82%)
Jan 18, 2011	25.16	25.45	24.73	24.87	2,175,485	+0.00(+0.00%)
Jan 14, 2011	24.83	25.31	24.27	24.87	3,908,902	-0.04(-0.16%)
Jan 13, 2011	26.95	27.08	24.71	24.91	4,049,033	-1.71(-6.42%)
Jan 12, 2011	27.92	27.93	26.55	26.62	4,001,099	-1.15(-4.14%)
Jan 11, 2011	26.22	27.85	26.14	27.77	6,433,564	+3.23(+13.16%)
Jan 10, 2011	24.24	24.74	23.83	24.54	1,457,745	+0.29(+1.20%)
Jan 07, 2011	24.27	24.65	23.66	24.25	2,694,350	-0.28(-1.14%)
Jan 06, 2011	25.77	25.83	24.49	24.53	3,079,939	-1.32(-5.11%)
Jan 05, 2011	25.34	25.99	24.74	25.85	2,118,347	+0.11(+0.43%)
Jan 04, 2011	27.06	27.15	25.45	25.74	3,625,123	-1.71(-6.23%)

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.