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 30, 2019	5.040	5.150	4.740	4.810	10,087,141	-0.40(-7.68%)
Sep 27, 2019	5.140	5.330	5.050	5.210	5,947,600	-0.07(-1.33%)
Sep 26, 2019	5.470	5.480	5.250	5.280	3,850,561	-0.16(-2.94%)
Sep 25, 2019	5.920	5.975	5.370	5.440	8,756,694	-0.54(-9.03%)
Sep 24, 2019	5.690	5.990	5.645	5.980	9,900,524	+0.17(+2.93%)
Sep 23, 2019	5.460	5.810	5.400	5.810	12,419,301	+0.54(+10.25%)
Sep 20, 2019	5.030	5.280	4.985	5.270	11,257,300	+0.26(+5.19%)
Sep 19, 2019	4.930	5.040	4.897	5.010	4,313,912	+0.11(+2.24%)
Sep 18, 2019	4.960	4.990	4.720	4.900	6,920,090	-0.06(-1.21%)
Sep 17, 2019	4.750	5.030	4.740	4.960	5,696,827	+0.25(+5.31%)
Sep 16, 2019	4.680	4.810	4.544	4.710	6,978,011	+0.19(+4.20%)
Sep 13, 2019	4.840	4.880	4.510	4.520	7,702,100	-0.25(-5.24%)
Sep 12, 2019	5.160	5.230	4.760	4.770	7,156,467	-0.23(-4.60%)
Sep 11, 2019	4.830	5.050	4.820	5.000	4,315,009	+0.17(+3.52%)
Sep 10, 2019	4.730	4.940	4.630	4.830	6,679,333	+0.07(+1.47%)
Sep 09, 2019	4.960	5.000	4.720	4.760	7,795,704	-0.15(-3.05%)
Sep 06, 2019	5.240	5.300	4.880	4.910	10,979,000	-0.31(-5.94%)
Sep 05, 2019	5.540	5.540	5.110	5.220	8,382,689	-0.40(-7.12%)
Sep 04, 2019	5.570	5.720	5.560	5.620	6,813,149	+0.04(+0.72%)

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.