Coeur Mining Inc (NY: CDE )

5.080 USD -0.220 (-4.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 5.310 5.335 5.050 5.080 4,696,450 -0.22(-4.15%)
Jan 20, 2022 5.460 5.540 5.290 5.300 4,803,107 -0.14(-2.57%)
Jan 19, 2022 5.090 5.500 5.070 5.440 7,174,826 +0.43(+8.58%)
Jan 18, 2022 5.120 5.330 5.000 5.010 7,205,955 -0.08(-1.57%)
Jan 14, 2022 5.090 0 -0.10(-1.93%)
Jan 13, 2022 5.220 5.370 5.180 5.190 3,513,242 -0.08(-1.52%)
Jan 12, 2022 5.210 5.320 5.090 5.270 4,193,207 +0.11(+2.13%)
Jan 11, 2022 4.960 5.160 4.830 5.160 4,088,229 +0.22(+4.45%)
Jan 10, 2022 4.840 4.940 4.730 4.940 3,618,529 +0.09(+1.86%)
Jan 07, 2022 4.820 4.940 4.735 4.850 3,670,119 +0.03(+0.62%)
Jan 06, 2022 5.000 5.110 4.820 4.820 3,723,137 -0.26(-5.12%)
Jan 05, 2022 5.390 5.530 5.070 5.080 4,720,769 -0.21(-3.97%)
Jan 04, 2022 5.140 5.390 5.130 5.290 4,814,201 +0.19(+3.73%)
Jan 03, 2022 5.000 5.115 4.950 5.100 4,263,406 +0.06(+1.19%)
Dec 31, 2021 5.030 5.100 4.915 5.040 3,025,845 +0.04(+0.80%)
Dec 30, 2021 4.860 5.095 4.860 5.000 3,778,992 +0.13(+2.67%)
Dec 29, 2021 5.040 5.040 4.810 4.870 4,258,539 -0.21(-4.13%)
Dec 28, 2021 5.120 5.220 5.070 5.080 3,315,001 -0.02(-0.39%)
Dec 27, 2021 5.180 5.190 5.060 5.100 3,188,442 -0.07(-1.35%)
Dec 23, 2021 5.160 5.250 5.070 5.170 2,261,137 -0.01(-0.19%)
Dec 22, 2021 5.140 5.180 5.025 5.180 2,022,473 +0.07(+1.37%)
Dec 21, 2021 5.010 5.180 4.990 5.110 4,245,408 +0.17(+3.44%)
Dec 20, 2021 4.880 4.960 4.810 4.940 3,781,115 +0.00(+0.00%)
Dec 17, 2021 5.060 5.120 4.905 4.940 12,051,175 -0.06(-1.20%)
Dec 16, 2021 4.940 5.080 4.880 5.000 7,426,300 +0.22(+4.60%)
Dec 15, 2021 4.840 4.880 4.560 4.780 6,608,200 -0.06(-1.24%)
Dec 14, 2021 5.050 5.130 4.840 4.840 3,936,721 -0.30(-5.84%)
Dec 13, 2021 5.110 5.250 5.070 5.140 4,122,388 +0.02(+0.39%)
Dec 10, 2021 5.240 5.270 5.080 5.120 3,543,763 -0.04(-0.78%)
Dec 09, 2021 5.390 5.400 5.150 5.160 3,925,940 -0.36(-6.52%)
Dec 08, 2021 5.560 5.605 5.470 5.520 2,556,456 +0.00(+0.00%)
Dec 07, 2021 5.350 5.595 5.270 5.520 6,357,672 +0.19(+3.56%)
Dec 06, 2021 5.110 5.410 5.039 5.330 11,179,525 +0.13(+2.50%)
Dec 03, 2021 5.240 5.310 5.050 5.200 5,314,687 -0.04(-0.76%)
Dec 02, 2021 5.270 5.320 5.000 5.240 7,513,781 -0.04(-0.76%)
Dec 01, 2021 5.820 5.890 5.280 5.280 6,459,402 -0.32(-5.71%)
Nov 30, 2021 5.700 5.829 5.445 5.600 7,707,383 -0.07(-1.23%)
Nov 29, 2021 5.730 5.750 5.510 5.670 5,251,260 -0.06(-1.05%)
Nov 26, 2021 5.980 6.010 5.580 5.730 3,708,208 -0.29(-4.82%)
Nov 24, 2021 6.000 6.110 5.930 6.020 4,019,212 -0.01(-0.17%)
Nov 23, 2021 6.050 6.200 5.980 6.030 3,685,778 -0.16(-2.58%)
Nov 22, 2021 6.250 6.390 6.040 6.190 3,389,012 -0.21(-3.28%)
Nov 19, 2021 6.610 6.675 6.370 6.400 2,876,112 -0.23(-3.47%)
Nov 18, 2021 6.560 6.630 6.560 6.630 3,560,908 -0.05(-0.75%)
Nov 17, 2021 6.890 6.950 6.660 6.680 4,636,574 -0.12(-1.76%)
Nov 16, 2021 7.050 7.050 6.780 6.800 3,335,342 -0.21(-3.00%)
Nov 15, 2021 7.160 7.160 6.920 7.010 2,859,796 -0.14(-1.96%)
Nov 12, 2021 7.060 7.280 6.985 7.150 3,088,287 -0.04(-0.56%)
Nov 11, 2021 7.280 7.315 7.040 7.190 6,410,641 +0.14(+1.99%)
Nov 10, 2021 7.230 7.040 7.050 6,502,353 +0.11(+1.59%)
Nov 09, 2021 7.080 7.090 6.740 6.940 4,209,679 -0.15(-2.12%)
Nov 08, 2021 7.070 7.190 6.935 7.090 3,317,316 +0.15(+2.16%)
Nov 05, 2021 6.830 6.950 6.660 6.940 3,714,784 +0.16(+2.36%)
Nov 04, 2021 7.150 7.261 6.760 6.780 4,735,220 -0.14(-2.02%)
Nov 03, 2021 6.550 6.960 6.525 6.920 3,166,164 +0.21(+3.13%)
Nov 02, 2021 6.750 6.755 6.470 6.710 3,126,563 -0.10(-1.47%)
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.