Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.06 20.69 19.89 20.61 1,876,449 +0.53(+2.64%)
Oct 28, 2010 20.17 20.30 19.71 20.08 1,847,422 +0.14(+0.70%)
Oct 27, 2010 20.12 20.12 19.28 19.94 2,036,023 -0.14(-0.70%)
Oct 25, 2010 20.13 20.50 19.99 20.08 1,724,094 +0.38(+1.93%)
Oct 22, 2010 19.53 19.81 19.20 19.70 1,185,546 +0.18(+0.92%)
Oct 21, 2010 20.06 20.25 19.18 19.52 1,988,336 -0.50(-2.50%)
Oct 20, 2010 19.48 20.16 19.41 20.02 1,796,181 +0.68(+3.52%)
Oct 19, 2010 19.82 19.90 19.21 19.34 4,018,797 -1.06(-5.20%)
Oct 18, 2010 19.80 20.50 19.62 20.40 1,989,934 +0.43(+2.15%)
Oct 15, 2010 20.72 20.83 19.70 19.97 3,249,794 -0.84(-4.04%)
Oct 14, 2010 20.66 21.04 20.51 20.81 2,288,670 +0.20(+0.97%)
Oct 13, 2010 19.95 20.79 19.85 20.61 2,158,570 +0.86(+4.35%)
Oct 12, 2010 19.61 19.85 19.22 19.75 1,967,030 -0.10(-0.50%)
Oct 11, 2010 19.85 19.98 19.50 19.85 1,478,635 +0.00(+0.00%)
Oct 08, 2010 19.85 20.17 19.40 19.85 1,527,198 +0.35(+1.79%)
Oct 07, 2010 20.47 20.47 19.24 19.50 5,523 -0.67(-3.32%)
Oct 06, 2010 20.13 20.58 19.86 20.17 2,652,866 +0.09(+0.45%)
Oct 05, 2010 19.65 20.18 19.56 20.08 2,581,531 +0.83(+4.31%)
Oct 04, 2010 19.97 19.97 19.11 19.25 2,280,415 -0.84(-4.18%)
Oct 01, 2010 20.09 20.43 19.83 20.09 1,713,903 +0.17(+0.84%)
Sep 30, 2010 19.92 20.17 19.08 19.92 10,616 -0.02(-0.08%)
Sep 29, 2010 19.99 20.14 19.75 19.94 400 +0.01(+0.05%)
Sep 28, 2010 19.34 19.98 18.67 19.93 822 +0.51(+2.63%)
Sep 27, 2010 19.60 19.70 19.27 19.42 1,169,063 -0.19(-0.97%)
Sep 24, 2010 19.59 19.69 19.28 19.61 1,924,193 +0.46(+2.40%)
Sep 23, 2010 19.29 19.64 19.11 19.15 3,407 -0.32(-1.64%)
Sep 22, 2010 19.46 19.86 19.13 19.47 2,233,439 +0.19(+0.99%)
Sep 21, 2010 19.04 19.42 18.74 19.28 100 +0.14(+0.73%)
Sep 20, 2010 18.80 19.37 18.75 19.14 1,942,015 +0.47(+2.52%)
Sep 17, 2010 18.67 19.27 18.66 18.67 3,238,829 +0.09(+0.48%)
Sep 15, 2010 18.42 18.70 18.25 18.58 1,280,420 +0.11(+0.60%)
Sep 14, 2010 17.97 18.97 17.90 18.47 2,699,282 +0.73(+4.11%)
Sep 13, 2010 18.01 18.20 17.68 17.74 1,607,783 -0.09(-0.50%)
Sep 10, 2010 17.67 18.02 17.57 17.83 1,065,798 +0.09(+0.51%)
Sep 09, 2010 18.03 18.10 17.56 17.74 1,939,114 -0.07(-0.39%)
Sep 08, 2010 17.91 18.20 17.75 17.81 1,727,171 -0.10(-0.56%)
Sep 07, 2010 17.73 18.16 17.58 17.91 2,773 +0.23(+1.30%)
Sep 03, 2010 17.23 17.68 17.03 17.68 1,622,625 +0.38(+2.20%)
Sep 02, 2010 17.31 17.53 17.08 17.30 2,380 +0.07(+0.41%)
Sep 01, 2010 17.53 17.53 17.01 17.23 1,800,403 +0.14(+0.82%)
Aug 31, 2010 17.19 17.80 17.02 17.09 6,233 -0.15(-0.87%)
Aug 30, 2010 17.14 17.44 17.09 17.24 1,916,469 +0.02(+0.12%)
Aug 27, 2010 17.22 17.26 16.30 17.22 2,823,538 +0.46(+2.74%)
Aug 26, 2010 16.75 16.86 16.33 16.76 2,143 +0.44(+2.70%)
Aug 25, 2010 15.74 16.40 15.74 16.32 1,924 +0.63(+4.02%)
Aug 24, 2010 15.38 15.98 15.27 15.69 9,914 -0.01(-0.06%)
Aug 23, 2010 16.26 16.26 15.64 15.70 1,749,716 -0.71(-4.33%)
Aug 20, 2010 16.18 16.41 15.87 16.41 2,302,494 +0.09(+0.55%)
Aug 19, 2010 15.64 16.57 15.54 16.32 2,908 +0.66(+4.21%)
Aug 18, 2010 15.23 15.67 14.98 15.66 30,147 +0.34(+2.22%)
Aug 17, 2010 15.14 15.37 14.98 15.32 5,537 +0.40(+2.68%)
Aug 16, 2010 14.69 15.11 14.60 14.92 1,335,765 +0.38(+2.61%)
Aug 13, 2010 14.54 15.02 14.54 14.54 1,671,231 -0.53(-3.52%)
Aug 12, 2010 15.06 15.10 14.76 15.07 2,253,749 +0.01(+0.07%)
Aug 11, 2010 15.38 15.51 14.97 15.06 8,418 -0.70(-4.44%)
Aug 10, 2010 15.92 16.04 15.32 15.76 3,591 -0.47(-2.90%)
Aug 09, 2010 16.26 16.30 15.87 16.23 1,253,952 -0.09(-0.55%)
Aug 06, 2010 16.32 16.62 16.11 16.32 1,582,362 +0.24(+1.49%)
Aug 05, 2010 16.07 16.25 15.87 16.08 944,740 -0.02(-0.12%)
Aug 04, 2010 15.63 16.25 15.60 16.10 140 +0.66(+4.27%)
Aug 03, 2010 15.26 15.69 15.20 15.44 1,500,625 +0.14(+0.92%)
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.