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 (%)
Jul 29, 2022	3.060	3.240	2.949	3.210	6,034,277	+0.18(+5.94%)
Jul 28, 2022	3.030	3.070	2.870	3.030	6,082,630	+0.14(+4.84%)
Jul 27, 2022	2.770	2.890	2.700	2.890	3,477,198	+0.14(+5.09%)
Jul 26, 2022	2.780	2.870	2.730	2.750	3,454,356	-0.05(-1.79%)
Jul 25, 2022	2.660	2.810	2.540	2.800	8,560,020	+0.16(+6.06%)
Jul 22, 2022	2.780	2.925	2.630	2.640	7,412,282	-0.13(-4.69%)
Jul 21, 2022	2.800	2.850	2.685	2.770	5,294,707	-0.03(-1.07%)
Jul 20, 2022	2.890	2.980	2.800	2.800	3,663,674	-0.10(-3.45%)
Jul 19, 2022	2.910	2.980	2.855	2.900	5,622,411	+0.06(+2.11%)
Jul 18, 2022	2.810	2.959	2.790	2.840	4,335,776	+0.09(+3.27%)
Jul 15, 2022	2.800	2.810	2.650	2.750	3,175,390	-0.01(-0.36%)
Jul 14, 2022	2.780	2.790	2.630	2.760	4,961,006	-0.19(-6.44%)
Jul 13, 2022	2.760	2.980	2.715	2.950	3,782,185	+0.15(+5.36%)
Jul 12, 2022	2.720	2.880	2.650	2.800	4,468,253	+0.07(+2.56%)
Jul 11, 2022	2.770	2.830	2.720	2.730	3,433,596	-0.09(-3.19%)
Jul 08, 2022	2.930	2.955	2.750	2.820	2,760,238	-0.10(-3.42%)
Jul 07, 2022	2.790	2.950	2.750	2.920	5,950,607	+0.17(+6.18%)
Jul 06, 2022	2.800	2.810	2.670	2.750	4,715,944	-0.04(-1.43%)
Jul 05, 2022	3.010	3.020	2.700	2.790	6,478,943	-0.28(-9.12%)

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.