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 (%)
Feb 29, 2012	30.50	30.88	28.06	28.44	3,687,645	-1.78(-5.89%)
Feb 28, 2012	28.53	30.25	28.20	30.22	2,868,612	+2.16(+7.70%)
Feb 27, 2012	28.16	28.61	27.85	28.06	1,147,032	-0.33(-1.16%)
Feb 24, 2012	29.19	29.37	28.16	28.39	1,765,979	-0.93(-3.17%)
Feb 23, 2012	29.66	29.68	28.78	29.32	1,594,304	+0.18(+0.62%)
Feb 22, 2012	28.87	29.48	28.67	29.14	2,023,793	+0.16(+0.55%)
Feb 21, 2012	28.23	29.28	28.11	28.98	1,561,729	+1.12(+4.02%)
Feb 17, 2012	28.27	28.40	27.80	27.86	962,318	-0.22(-0.78%)
Feb 16, 2012	26.52	28.24	26.43	28.08	1,394,410	+1.25(+4.66%)
Feb 15, 2012	27.36	27.56	26.80	26.83	948,086	-0.15(-0.56%)
Feb 14, 2012	26.95	27.20	26.52	26.98	1,057,043	-0.03(-0.11%)
Feb 13, 2012	27.49	27.49	26.87	27.01	958,150	-0.17(-0.63%)
Feb 10, 2012	27.43	27.53	26.85	27.18	1,062,306	-0.61(-2.20%)
Feb 09, 2012	28.49	28.82	27.75	27.79	1,147,534	-0.46(-1.63%)
Feb 08, 2012	28.24	28.82	28.15	28.25	1,244,505	+0.16(+0.57%)
Feb 07, 2012	28.17	28.68	27.85	28.09	1,068,106	-0.18(-0.64%)
Feb 06, 2012	28.43	28.63	28.07	28.27	748,605	-0.32(-1.12%)
Feb 03, 2012	28.35	28.76	27.59	28.59	1,403,744	+0.14(+0.49%)
Feb 02, 2012	28.36	28.89	27.98	28.45	1,058,717	+0.40(+1.43%)

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.