Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 11.04 11.24 10.91 11.18 4,480,637 +0.19(+1.73%)
Oct 28, 2016 11.19 11.29 10.79 10.99 4,405,377 -0.13(-1.17%)
Oct 27, 2016 11.21 11.36 11.05 11.12 4,059,927 +0.13(+1.18%)
Oct 26, 2016 11.28 11.34 10.74 10.99 4,208,741 -0.35(-3.09%)
Oct 25, 2016 11.33 11.61 11.13 11.34 4,812,395 +0.25(+2.25%)
Oct 24, 2016 11.29 11.42 10.87 11.09 3,084,436 -0.08(-0.72%)
Oct 21, 2016 11.20 11.35 11.09 11.17 3,419,553 -0.14(-1.24%)
Oct 20, 2016 11.45 11.48 11.12 11.31 2,934,049 -0.13(-1.14%)
Oct 19, 2016 11.53 11.68 11.24 11.44 5,016,313 +0.20(+1.78%)
Oct 18, 2016 11.06 11.24 10.88 11.24 4,853,090 +0.40(+3.69%)
Oct 17, 2016 10.68 10.96 10.68 10.84 3,912,894 +0.25(+2.36%)
Oct 14, 2016 10.90 11.18 10.54 10.59 4,555,230 -0.49(-4.42%)
Oct 13, 2016 10.95 11.39 10.86 11.08 3,743,174 +0.04(+0.36%)
Oct 12, 2016 10.77 11.20 10.74 11.04 3,695,624 +0.31(+2.89%)
Oct 11, 2016 10.88 11.06 10.63 10.73 4,079,893 -0.30(-2.72%)
Oct 10, 2016 11.04 11.23 10.93 11.03 4,070,259 +0.07(+0.64%)
Oct 07, 2016 10.96 11.27 10.77 10.96 5,900,589 +0.25(+2.33%)
Oct 06, 2016 10.35 10.87 10.16 10.71 5,723,268 -0.04(-0.37%)
Oct 05, 2016 10.75 10.92 10.32 10.75 4,854,988 +0.15(+1.42%)
Oct 04, 2016 11.12 11.26 10.54 10.60 6,340,800 -1.21(-10.25%)
Oct 03, 2016 11.90 12.01 11.67 11.81 2,980,968 -0.02(-0.17%)
Sep 30, 2016 12.11 12.24 11.79 11.83 5,233,759 +0.00(+0.00%)
Sep 29, 2016 11.80 12.15 11.70 11.83 3,997,603 -0.23(-1.91%)
Sep 28, 2016 11.65 12.22 11.53 12.06 4,746,732 +0.26(+2.20%)
Sep 27, 2016 12.17 12.17 11.45 11.80 5,736,823 -0.47(-3.83%)
Sep 26, 2016 12.56 12.89 12.25 12.27 3,835,211 -0.29(-2.31%)
Sep 23, 2016 12.91 13.18 12.47 12.56 4,380,871 -0.44(-3.38%)
Sep 22, 2016 13.40 13.65 12.75 13.00 6,442,237 -0.28(-2.11%)
Sep 21, 2016 12.94 13.35 12.72 13.28 7,553,896 +0.69(+5.48%)
Sep 20, 2016 12.53 12.64 12.32 12.59 3,846,054 +0.01(+0.08%)
Sep 19, 2016 12.76 12.92 12.41 12.58 5,724,488 +0.15(+1.21%)
Sep 16, 2016 12.20 12.75 12.05 12.43 37,071,180 +0.07(+0.57%)
Sep 15, 2016 12.16 12.61 11.62 12.36 8,774,351 +0.22(+1.81%)
Sep 14, 2016 12.33 12.47 12.07 12.14 6,485,428 -0.03(-0.25%)
Sep 13, 2016 12.84 13.08 11.88 12.17 9,501,517 -1.03(-7.80%)
Sep 12, 2016 12.75 13.33 12.55 13.20 9,589,334 -0.09(-0.68%)
Sep 09, 2016 14.47 14.47 13.22 13.29 7,218,466 -1.53(-10.32%)
Sep 08, 2016 14.95 15.35 14.65 14.82 5,120,127 -0.12(-0.80%)
Sep 07, 2016 14.89 14.98 14.43 14.94 5,920,104 +0.04(+0.27%)
Sep 06, 2016 13.89 14.95 13.82 14.90 8,809,963 +1.41(+10.45%)
Sep 02, 2016 13.44 13.49 13.49 13.49 6,655,300 +0.44(+3.37%)
Sep 01, 2016 12.58 13.21 12.43 13.05 6,822,637 +0.31(+2.43%)
Aug 31, 2016 12.60 12.80 12.30 12.74 7,705,085 -0.02(-0.16%)
Aug 30, 2016 13.86 14.18 12.61 12.76 10,852,090 -1.07(-7.74%)
Aug 29, 2016 13.50 14.06 13.41 13.83 4,700,733 +0.15(+1.10%)
Aug 26, 2016 13.54 14.21 12.93 13.68 10,627,708 +0.34(+2.55%)
Aug 25, 2016 12.62 13.74 12.42 13.34 5,539,496 +0.42(+3.25%)
Aug 24, 2016 14.35 14.36 12.78 12.92 8,691,858 -1.68(-11.51%)
Aug 23, 2016 14.91 14.99 14.50 14.60 4,322,388 -0.16(-1.08%)
Aug 22, 2016 14.61 14.93 14.40 14.76 4,803,727 -0.27(-1.80%)
Aug 19, 2016 15.16 15.31 14.90 15.03 3,800,578 -0.56(-3.59%)
Aug 18, 2016 15.33 15.63 15.18 15.59 4,360,264 +0.35(+2.30%)
Aug 17, 2016 15.45 15.61 14.69 15.24 5,717,005 -0.34(-2.18%)
Aug 16, 2016 15.80 15.96 15.31 15.58 4,616,585 -0.19(-1.20%)
Aug 15, 2016 15.73 16.00 15.56 15.77 4,180,533 +0.12(+0.77%)
Aug 12, 2016 16.06 16.23 15.45 15.65 5,061,985 -0.18(-1.14%)
Aug 11, 2016 15.98 16.27 15.68 15.83 6,410,574 -0.15(-0.94%)
Aug 10, 2016 16.30 16.41 15.78 15.98 4,920,519 +0.10(+0.63%)
Aug 09, 2016 15.83 16.25 15.74 15.88 5,505,802 +0.20(+1.28%)
Aug 08, 2016 15.39 15.98 15.31 15.68 4,947,868 +0.18(+1.16%)
Aug 05, 2016 15.20 15.63 14.95 15.50 5,465,232 -0.24(-1.52%)
Aug 04, 2016 15.53 15.85 15.35 15.74 3,587,534 +0.13(+0.83%)
Aug 03, 2016 15.50 15.80 14.88 15.61 5,165,649 +0.00(+0.00%)
Aug 02, 2016 15.86 16.03 15.38 15.61 5,699,040 -0.03(-0.19%)
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.