Indicators

Coeur Mining Inc (NY: CDE )

4.520 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.780	3.870	3.620	3.630	8,515,163	-0.10(-2.68%)
Apr 28, 2022	3.700	3.760	3.540	3.730	6,037,295	+0.10(+2.75%)
Apr 27, 2022	3.800	3.820	3.610	3.630	6,051,395	-0.16(-4.22%)
Apr 26, 2022	4.070	4.070	3.770	3.790	6,829,448	-0.31(-7.56%)
Apr 25, 2022	4.270	4.280	3.924	4.100	11,886,615	-0.29(-6.61%)
Apr 22, 2022	4.650	4.685	4.340	4.390	5,699,660	-0.33(-6.99%)
Apr 21, 2022	5.010	5.090	4.620	4.720	7,690,295	-0.38(-7.45%)
Apr 20, 2022	5.040	5.140	4.910	5.100	3,526,617	+0.05(+0.99%)
Apr 19, 2022	5.060	5.135	4.965	5.050	3,763,883	-0.08(-1.56%)
Apr 18, 2022	5.360	5.395	5.114	5.130	5,272,672	-0.14(-2.66%)
Apr 14, 2022	5.280	5.311	5.140	5.270	4,909,996	-0.02(-0.38%)
Apr 13, 2022	5.000	5.310	4.970	5.290	7,674,982	+0.41(+8.40%)
Apr 12, 2022	4.730	5.000	4.665	4.880	7,635,770	+0.27(+5.86%)
Apr 11, 2022	4.720	4.760	4.558	4.610	3,546,623	-0.02(-0.43%)
Apr 08, 2022	4.530	4.720	4.470	4.630	3,906,938	+0.14(+3.12%)
Apr 07, 2022	4.450	4.525	4.355	4.490	3,861,652	+0.04(+0.90%)
Apr 06, 2022	4.490	4.580	4.340	4.450	4,318,159	-0.04(-0.89%)
Apr 05, 2022	4.800	4.910	4.455	4.490	5,867,116	-0.24(-5.07%)
Apr 04, 2022	4.680	4.760	4.610	4.730	3,528,826	+0.07(+1.50%)

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.