Indicators

Coeur Mining Inc (NY: CDE )

5.220 +0.030 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.200	8.460	8.070	8.280	3,332,926	+0.06(+0.73%)
Jul 28, 2017	8.000	8.250	7.991	8.220	2,044,907	+0.25(+3.14%)
Jul 27, 2017	8.700	8.700	7.840	7.970	5,677,960	-1.01(-11.25%)
Jul 26, 2017	8.530	9.040	8.450	8.980	2,707,675	+0.42(+4.91%)
Jul 25, 2017	8.630	8.749	8.510	8.560	1,983,700	+0.00(+0.00%)
Jul 24, 2017	8.820	8.820	8.480	8.560	1,731,984	-0.22(-2.51%)
Jul 21, 2017	8.800	8.822	8.650	8.780	1,656,439	+0.12(+1.39%)
Jul 20, 2017	8.520	8.710	8.520	8.660	1,343,684	+0.11(+1.29%)
Jul 19, 2017	8.480	8.640	8.450	8.550	1,643,006	+0.08(+0.94%)
Jul 18, 2017	8.680	8.850	8.455	8.470	2,666,361	-0.09(-1.05%)
Jul 17, 2017	8.340	8.730	8.340	8.560	1,936,957	+0.31(+3.76%)
Jul 14, 2017	8.160	8.380	8.120	8.250	2,009,146	+0.28(+3.51%)
Jul 13, 2017	8.160	8.215	7.900	7.970	1,772,486	-0.20(-2.45%)
Jul 12, 2017	8.250	8.370	8.170	8.170	2,202,872	+0.06(+0.74%)
Jul 11, 2017	8.030	8.140	7.840	8.110	2,096,584	+0.07(+0.87%)
Jul 10, 2017	7.700	8.110	7.620	8.040	2,769,961	+0.21(+2.68%)
Jul 07, 2017	8.020	8.050	7.675	7.830	3,418,473	-0.25(-3.09%)
Jul 06, 2017	8.400	8.445	8.040	8.080	2,910,947	-0.29(-3.46%)
Jul 05, 2017	8.260	8.440	8.160	8.370	3,060,526	+0.11(+1.33%)

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.