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

Coeur Mining Inc (NY: CDE )

4.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2017 11.69 11.76 11.50 11.65 3,403,773 +0.26(+2.28%)
Jan 30, 2017 11.30 11.44 11.13 11.39 3,871,623 +0.13(+1.15%)
Jan 27, 2017 11.00 11.30 10.97 11.26 2,234,116 +0.21(+1.90%)
Jan 26, 2017 11.05 11.23 10.97 11.05 2,669,334 -0.38(-3.32%)
Jan 25, 2017 11.60 11.61 11.15 11.43 4,402,439 -0.41(-3.46%)
Jan 24, 2017 11.94 12.30 11.67 11.84 3,830,073 -0.06(-0.50%)
Jan 23, 2017 11.59 12.05 11.50 11.90 3,787,040 +0.49(+4.29%)
Jan 20, 2017 11.18 11.55 11.12 11.41 2,868,075 +0.22(+1.97%)
Jan 19, 2017 11.31 11.43 11.01 11.19 2,896,199 -0.28(-2.44%)
Jan 18, 2017 11.63 11.81 11.31 11.47 3,464,978 -0.13(-1.12%)
Jan 17, 2017 11.87 11.93 11.54 11.60 3,897,490 +0.21(+1.84%)
Jan 13, 2017 11.39 11.39 11.39 0 +0.50(+4.59%)
Jan 12, 2017 11.34 11.35 10.73 10.89 3,772,881 -0.07(-0.64%)
Jan 11, 2017 10.91 11.22 10.56 10.96 4,209,482 -0.01(-0.09%)
Jan 10, 2017 10.69 11.17 10.67 10.97 3,941,915 +0.39(+3.69%)
Jan 09, 2017 10.84 10.95 10.51 10.58 4,730,179 +0.05(+0.47%)
Jan 06, 2017 11.14 11.35 10.44 10.53 4,990,860 -0.71(-6.32%)
Jan 05, 2017 10.14 11.29 10.12 11.24 7,238,839 +1.32(+13.31%)
Jan 04, 2017 9.820 9.930 9.645 9.920 4,182,319 +0.18(+1.85%)
Jan 03, 2017 9.210 9.760 9.120 9.740 4,599,970 +0.65(+7.15%)
Dec 30, 2016 9.090 9.090 9.090 0 -0.63(-6.48%)
Dec 29, 2016 9.310 9.720 9.280 9.720 3,337,250 +0.49(+5.31%)
Dec 28, 2016 9.140 9.230 9.044 9.230 2,121,453 +0.09(+0.98%)
Dec 27, 2016 9.050 9.200 8.940 9.140 2,279,200 +0.25(+2.81%)
Dec 23, 2016 8.890 8.890 8.890 0 +0.17(+1.95%)
Dec 22, 2016 8.820 9.075 8.700 8.720 3,877,701 -0.29(-3.22%)
Dec 21, 2016 9.080 9.140 8.850 9.010 3,148,549 -0.04(-0.44%)
Dec 20, 2016 8.800 9.140 8.750 9.050 3,788,252 -0.08(-0.88%)
Dec 19, 2016 9.080 9.220 8.957 9.130 3,529,693 +0.05(+0.55%)
Dec 16, 2016 9.060 9.239 8.860 9.080 9,861,952 +0.08(+0.89%)
Dec 15, 2016 9.090 9.390 8.855 9.000 5,824,040 -0.84(-8.54%)
Dec 14, 2016 10.42 10.59 9.830 9.840 4,698,627 -0.48(-4.65%)
Dec 13, 2016 9.870 10.38 9.850 10.32 4,441,608 +0.42(+4.24%)
Dec 12, 2016 9.830 10.18 9.740 9.900 3,519,608 +0.16(+1.64%)
Dec 09, 2016 10.36 10.49 9.660 9.740 4,297,777 -0.75(-7.15%)
Dec 08, 2016 10.63 10.67 10.25 10.49 2,684,923 -0.14(-1.32%)
Dec 07, 2016 10.64 10.98 10.48 10.63 3,531,252 +0.22(+2.11%)
Dec 06, 2016 10.54 10.98 10.33 10.41 3,547,708 -0.22(-2.07%)
Dec 05, 2016 10.17 10.83 10.05 10.63 4,628,164 +0.37(+3.61%)
Dec 02, 2016 9.730 10.29 9.670 10.26 4,422,625 +0.70(+7.32%)
Dec 01, 2016 9.590 9.800 9.300 9.560 3,973,781 -0.09(-0.93%)
Nov 30, 2016 9.840 9.880 9.525 9.650 2,890,228 -0.23(-2.33%)
Nov 29, 2016 9.495 9.930 9.410 9.880 2,632,504 +0.06(+0.61%)
Nov 28, 2016 9.810 9.840 9.595 9.820 3,477,450 +0.27(+2.83%)
Nov 25, 2016 9.560 9.730 9.480 9.550 2,057,317 +0.08(+0.84%)
Nov 23, 2016 9.470 9.470 9.470 0 -0.88(-8.50%)
Nov 22, 2016 10.19 10.39 9.860 10.35 4,198,267 +0.35(+3.50%)
Nov 21, 2016 9.950 10.18 9.870 10.00 3,796,580 +0.24(+2.46%)
Nov 18, 2016 9.390 9.790 9.380 9.760 4,039,099 +0.25(+2.63%)
Nov 17, 2016 9.600 10.09 9.340 9.510 4,634,845 -0.06(-0.63%)
Nov 16, 2016 9.600 9.600 9.220 9.570 4,074,935 -0.05(-0.52%)
Nov 15, 2016 9.180 9.650 9.050 9.620 5,412,151 +0.39(+4.23%)
Nov 14, 2016 8.870 9.505 8.820 9.230 8,045,603 +0.08(+0.87%)
Nov 11, 2016 9.900 10.03 9.030 9.150 9,073,596 -0.86(-8.59%)
Nov 10, 2016 10.97 10.98 9.960 10.01 7,831,203 -0.95(-8.67%)
Nov 09, 2016 11.95 11.98 10.64 10.96 8,010,844 -0.07(-0.63%)
Nov 08, 2016 11.19 11.60 10.95 11.03 5,809,120 -0.14(-1.25%)
Nov 07, 2016 10.89 11.27 10.86 11.17 4,952,766 -0.06(-0.53%)
Nov 04, 2016 11.42 11.46 11.11 11.23 4,998,165 -0.23(-2.01%)
Nov 03, 2016 11.15 11.52 11.15 11.46 5,442,131 +0.23(+2.05%)
Nov 02, 2016 11.58 11.78 11.03 11.23 6,341,714 -0.03(-0.27%)
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.