Indicators

Coeur Mining Inc (NY: CDE )

5.490 +0.390 (+7.65%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	27.45	27.69	26.86	27.29	1,697,719	-0.35(-1.27%)
Jul 28, 2011	27.59	27.74	26.80	27.64	2,018,912	-0.06(-0.22%)
Jul 27, 2011	28.85	29.20	27.63	27.70	2,298,830	-0.93(-3.25%)
Jul 26, 2011	27.68	28.78	27.63	28.63	1,869,403	+0.18(+0.63%)
Jul 25, 2011	28.92	29.13	28.14	28.45	1,958,946	-0.18(-0.63%)
Jul 22, 2011	28.10	28.81	28.10	28.63	1,799,627	+0.86(+3.10%)
Jul 21, 2011	28.35	28.54	27.54	27.77	2,163,197	-0.51(-1.80%)
Jul 20, 2011	27.40	28.45	27.26	28.28	2,104,173	+0.42(+1.51%)
Jul 19, 2011	28.38	28.51	27.42	27.86	2,820,968	-0.43(-1.52%)
Jul 18, 2011	29.14	29.28	28.10	28.29	3,694,411	+0.21(+0.75%)
Jul 15, 2011	26.47	28.33	26.43	28.08	4,750,239	+1.83(+6.97%)
Jul 14, 2011	27.51	27.53	26.10	26.25	3,135,762	-0.31(-1.17%)
Jul 13, 2011	26.15	27.00	25.92	26.56	3,886,925	+1.11(+4.36%)
Jul 12, 2011	24.44	25.90	24.44	25.45	2,487,112	+0.77(+3.12%)
Jul 11, 2011	25.38	25.62	24.52	24.68	1,916,542	-0.94(-3.67%)
Jul 08, 2011	25.58	25.96	25.26	25.62	1,599,413	-0.12(-0.47%)
Jul 07, 2011	25.94	26.09	25.70	25.74	2,141,103	+0.15(+0.59%)
Jul 06, 2011	25.11	25.77	25.01	25.59	2,512,876	+0.76(+3.06%)
Jul 05, 2011	24.42	25.15	24.38	24.83	2,438,669	+0.91(+3.80%)

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.