Indicators

Coeur Mining Inc (NY: CDE )

4.940 +0.120 (+2.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.490	9.610	8.720	9.010	5,729,600	-0.69(-7.11%)
Feb 25, 2021	10.30	10.46	9.630	9.700	4,927,963	-0.70(-6.73%)
Feb 24, 2021	9.960	10.64	9.860	10.40	5,557,619	+0.28(+2.77%)
Feb 23, 2021	9.850	10.19	9.510	10.12	5,269,098	+0.03(+0.30%)
Feb 22, 2021	8.910	10.17	8.820	10.09	8,973,413	+1.36(+15.58%)
Feb 19, 2021	8.690	8.960	8.620	8.730	4,126,500	+0.34(+4.05%)
Feb 18, 2021	8.820	9.050	8.100	8.390	5,826,499	-0.55(-6.15%)
Feb 17, 2021	8.840	9.140	8.630	8.940	4,196,876	-0.03(-0.33%)
Feb 16, 2021	9.000	9.280	8.880	8.970	4,362,934	-0.13(-1.43%)
Feb 12, 2021	8.940	9.340	8.630	9.100	4,044,000	+0.05(+0.55%)
Feb 11, 2021	9.340	9.440	8.900	9.050	4,037,087	-0.30(-3.21%)
Feb 10, 2021	9.830	9.870	9.110	9.350	5,623,805	-0.44(-4.49%)
Feb 09, 2021	9.940	9.970	9.610	9.790	2,719,116	-0.14(-1.41%)
Feb 08, 2021	9.800	9.990	9.630	9.930	3,608,417	+0.49(+5.19%)
Feb 05, 2021	9.190	9.460	9.070	9.440	4,188,000	+0.42(+4.66%)
Feb 04, 2021	8.520	9.100	8.350	9.020	5,569,091	+0.07(+0.78%)
Feb 03, 2021	9.220	9.380	8.710	8.950	5,587,208	-0.08(-0.89%)
Feb 02, 2021	9.870	10.05	8.920	9.030	9,578,658	-2.11(-18.94%)

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.