Skip to main content

Coeur Mining Inc (NY: CDE )

5.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 5.830 5.885 5.620 5.670 5,361,393 -0.08(-1.39%)
Jun 21, 2024 5.790 5.840 5.600 5.750 17,431,126 -0.12(-2.04%)
Jun 20, 2024 5.650 5.940 5.640 5.870 9,697,107 +0.28(+5.01%)
Jun 18, 2024 5.470 5.600 5.400 5.590 6,209,157 +0.09(+1.64%)
Jun 17, 2024 5.610 5.650 5.395 5.500 6,982,523 -0.24(-4.18%)
Jun 14, 2024 5.440 5.760 5.355 5.740 9,564,445 +0.38(+7.09%)
Jun 13, 2024 5.510 5.600 5.335 5.360 4,608,200 -0.18(-3.25%)
Jun 12, 2024 5.710 5.950 5.490 5.540 6,593,511 +0.13(+2.40%)
Jun 11, 2024 5.350 5.500 5.320 5.410 4,009,090 -0.04(-0.73%)
Jun 10, 2024 5.400 5.480 5.230 5.450 5,402,344 +0.09(+1.68%)
Jun 07, 2024 5.550 5.635 5.335 5.360 8,126,676 -0.55(-9.31%)
Jun 06, 2024 5.600 6.029 5.590 5.910 7,929,927 +0.39(+7.07%)
Jun 05, 2024 5.490 5.560 5.410 5.520 5,274,348 +0.07(+1.28%)
Jun 04, 2024 5.460 5.560 5.260 5.450 7,752,144 -0.21(-3.71%)
Jun 03, 2024 5.780 5.930 5.610 5.660 6,076,628 -0.09(-1.57%)
May 31, 2024 5.920 6.050 5.680 5.750 7,612,472 -0.09(-1.54%)
May 30, 2024 5.650 6.000 5.650 5.840 6,788,255 +0.17(+3.00%)
May 29, 2024 5.500 5.780 5.490 5.670 5,260,303 +0.05(+0.89%)
May 28, 2024 5.840 5.870 5.560 5.620 6,627,871 +0.18(+3.31%)
May 24, 2024 5.490 5.620 5.405 5.440 4,806,462 +0.07(+1.30%)
May 23, 2024 5.480 5.580 5.290 5.370 7,933,185 -0.12(-2.19%)
May 22, 2024 5.770 5.820 5.470 5.490 9,525,853 -0.40(-6.79%)
May 21, 2024 5.880 5.990 5.820 5.890 6,054,200 -0.08(-1.34%)
May 20, 2024 5.920 6.030 5.680 5.970 12,386,378 +0.09(+1.53%)
May 17, 2024 5.500 5.940 5.450 5.880 14,649,228 +0.61(+11.57%)
May 16, 2024 5.140 5.300 5.010 5.270 5,646,535 -0.02(-0.38%)
May 15, 2024 5.350 5.400 5.150 5.290 7,011,751 +0.07(+1.34%)
May 14, 2024 5.300 5.335 5.060 5.220 6,106,444 +0.03(+0.58%)
May 13, 2024 5.270 5.440 5.090 5.190 6,081,951 -0.10(-1.89%)
May 10, 2024 5.560 5.585 5.185 5.290 7,823,598 -0.20(-3.64%)
May 09, 2024 5.230 5.510 5.200 5.490 9,009,064 +0.39(+7.65%)
May 08, 2024 5.000 5.175 4.960 5.100 4,343,779 -0.02(-0.39%)
May 07, 2024 5.070 5.200 5.025 5.120 4,526,914 -0.02(-0.39%)
May 06, 2024 5.080 5.350 5.070 5.140 8,390,379 +0.26(+5.33%)
May 03, 2024 4.900 5.080 4.764 4.880 6,442,700 +0.09(+1.88%)
May 02, 2024 4.390 4.830 4.360 4.790 7,729,329 +0.21(+4.59%)
May 01, 2024 4.550 4.840 4.520 4.580 6,974,257 +0.06(+1.33%)
Apr 30, 2024 4.640 4.770 4.500 4.520 9,793,194 -0.39(-7.94%)
Apr 29, 2024 4.990 5.050 4.700 4.910 6,154,565 -0.03(-0.61%)
Apr 26, 2024 4.880 4.970 4.740 4.940 7,308,268 +0.12(+2.49%)
Apr 25, 2024 4.540 4.900 4.460 4.820 9,196,036 +0.27(+5.93%)
Apr 24, 2024 4.590 4.660 4.510 4.550 5,571,114 -0.07(-1.52%)
Apr 23, 2024 4.230 4.670 4.130 4.620 7,826,159 +0.36(+8.45%)
Apr 22, 2024 4.180 4.370 4.030 4.260 7,742,797 -0.24(-5.33%)
Apr 19, 2024 4.400 4.530 4.400 4.500 7,273,500 +0.06(+1.35%)
Apr 18, 2024 4.570 4.680 4.410 4.440 5,173,623 +0.01(+0.23%)
Apr 17, 2024 4.440 4.630 4.360 4.430 11,339,777 +0.06(+1.37%)
Apr 16, 2024 4.340 4.460 4.200 4.370 10,667,938 -0.11(-2.46%)
Apr 15, 2024 4.720 4.810 4.410 4.480 10,228,239 -0.16(-3.45%)
Apr 12, 2024 5.230 5.470 4.580 4.640 21,480,736 -0.15(-3.13%)
Apr 11, 2024 4.820 4.890 4.615 4.790 8,631,898 +0.07(+1.48%)
Apr 10, 2024 4.590 4.910 4.480 4.720 11,878,094 -0.21(-4.26%)
Apr 09, 2024 5.000 5.369 4.890 4.930 15,063,033 +0.20(+4.23%)
Apr 08, 2024 4.990 5.070 4.520 4.730 13,895,485 -0.14(-2.87%)
Apr 05, 2024 4.400 4.935 4.280 4.870 17,789,090 +0.53(+12.21%)
Apr 04, 2024 4.550 4.630 4.320 4.340 10,211,509 -0.28(-6.06%)
Apr 03, 2024 4.190 4.645 4.030 4.620 14,583,352 +0.45(+10.79%)
Apr 02, 2024 4.220 4.350 4.144 4.170 11,367,341 -0.01(-0.24%)
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.