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 (%)
Jul 29, 2016	14.98	15.49	14.76	15.32	8,948,441	+0.58(+3.93%)
Jul 28, 2016	14.59	15.07	14.22	14.74	7,636,331	+0.60(+4.24%)
Jul 27, 2016	13.70	14.33	13.25	14.14	7,731,843	+0.67(+4.97%)
Jul 26, 2016	13.16	13.63	13.01	13.47	5,347,072	+0.56(+4.34%)
Jul 25, 2016	13.26	13.26	12.46	12.91	5,398,751	-0.51(-3.80%)
Jul 22, 2016	13.21	13.55	13.04	13.42	3,641,416	+0.10(+0.75%)
Jul 21, 2016	12.64	13.35	12.64	13.32	4,718,585	+0.86(+6.90%)
Jul 20, 2016	13.06	13.09	12.23	12.46	6,641,808	-1.15(-8.45%)
Jul 19, 2016	13.90	14.00	13.54	13.61	5,012,823	-0.38(-2.72%)
Jul 18, 2016	13.71	13.99	13.54	13.99	5,135,507	+0.28(+2.04%)
Jul 15, 2016	13.51	13.86	13.42	13.71	5,147,035	+0.07(+0.51%)
Jul 14, 2016	13.01	13.69	12.71	13.64	6,469,921	+0.63(+4.84%)
Jul 13, 2016	12.58	13.08	12.40	13.01	5,669,689	+0.66(+5.34%)
Jul 12, 2016	12.69	12.99	12.27	12.35	6,572,774	-0.43(-3.36%)
Jul 11, 2016	12.52	12.98	12.33	12.78	7,181,207	+0.17(+1.35%)
Jul 08, 2016	11.97	12.69	11.90	12.61	6,779,806	+0.81(+6.86%)
Jul 07, 2016	12.03	12.06	11.56	11.80	5,170,537	-0.40(-3.28%)
Jul 06, 2016	11.69	12.25	11.61	12.20	7,906,774	+0.80(+7.02%)
Jul 05, 2016	11.50	11.53	10.97	11.40	5,676,572	+0.14(+1.24%)

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.