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 (%)
Sep 28, 2018	5.260	5.390	5.245	5.330	2,247,400	+0.11(+2.11%)
Sep 27, 2018	5.550	5.550	5.040	5.220	4,683,909	-0.38(-6.79%)
Sep 26, 2018	5.700	5.710	5.580	5.600	2,218,547	-0.11(-1.93%)
Sep 25, 2018	5.620	5.880	5.620	5.710	3,669,012	+0.12(+2.15%)
Sep 24, 2018	5.660	5.770	5.560	5.590	2,610,251	-0.02(-0.36%)
Sep 21, 2018	5.610	5.700	5.560	5.610	5,417,600	-0.14(-2.43%)
Sep 20, 2018	5.790	5.800	5.595	5.750	1,829,150	+0.03(+0.52%)
Sep 19, 2018	5.710	5.770	5.620	5.720	2,286,253	+0.06(+1.06%)
Sep 18, 2018	5.660	5.730	5.570	5.660	2,010,764	+0.02(+0.35%)
Sep 17, 2018	5.500	5.680	5.410	5.640	2,848,428	+0.17(+3.11%)
Sep 14, 2018	5.570	5.660	5.460	5.470	2,232,700	-0.08(-1.44%)
Sep 13, 2018	5.770	5.780	5.535	5.550	1,943,424	-0.11(-1.94%)
Sep 12, 2018	5.390	5.760	5.360	5.660	2,619,231	+0.27(+5.01%)
Sep 11, 2018	5.440	5.441	5.260	5.390	1,968,764	-0.13(-2.36%)
Sep 10, 2018	5.550	5.630	5.515	5.520	1,759,230	-0.02(-0.36%)
Sep 07, 2018	5.600	5.630	5.450	5.540	2,214,900	-0.09(-1.60%)
Sep 06, 2018	5.650	5.730	5.470	5.630	2,407,815	+0.04(+0.72%)
Sep 05, 2018	5.490	5.620	5.350	5.590	2,557,463	+0.13(+2.38%)

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.