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 (%)
Jan 31, 2023	3.880	3.955	3.850	3.890	2,621,582	-0.01(-0.26%)
Jan 30, 2023	3.950	4.005	3.890	3.900	2,592,035	-0.06(-1.52%)
Jan 27, 2023	4.080	4.100	3.940	3.960	3,153,679	-0.16(-3.88%)
Jan 26, 2023	4.220	4.240	4.080	4.120	2,521,816	-0.08(-1.90%)
Jan 25, 2023	4.060	4.230	4.000	4.200	4,034,243	+0.10(+2.44%)
Jan 24, 2023	4.150	4.270	4.000	4.100	3,643,079	-0.05(-1.20%)
Jan 23, 2023	4.090	4.180	4.020	4.150	3,437,245	-0.02(-0.48%)
Jan 20, 2023	4.010	4.180	3.862	4.170	5,345,334	+0.14(+3.47%)
Jan 19, 2023	3.720	4.040	3.720	4.030	7,847,941	+0.36(+9.81%)
Jan 18, 2023	3.730	3.815	3.662	3.670	4,311,530	+0.02(+0.55%)
Jan 17, 2023	3.760	3.770	3.600	3.650	4,877,774	-0.15(-3.95%)
Jan 13, 2023	3.680	3.820	3.680	3.800	4,879,474	+0.06(+1.60%)
Jan 12, 2023	3.730	3.850	3.690	3.740	4,836,649	+0.10(+2.75%)
Jan 11, 2023	3.840	3.855	3.600	3.640	7,609,391	-0.18(-4.71%)
Jan 10, 2023	3.760	3.850	3.660	3.820	2,868,834	+0.11(+2.96%)
Jan 09, 2023	3.790	3.810	3.680	3.710	3,930,721	+0.03(+0.82%)
Jan 06, 2023	3.600	3.750	3.529	3.680	4,966,414	+0.15(+4.25%)
Jan 05, 2023	3.470	3.530	3.400	3.530	4,564,373	-0.03(-0.84%)
Jan 04, 2023	3.520	3.610	3.460	3.560	4,436,433	+0.16(+4.71%)

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.