Indicators

Coeur Mining Inc (NY: CDE )

5.880 +0.610 (+11.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.39	23.15	22.20	22.81	3,116,187	+0.18(+0.80%)
Nov 27, 2009	22.05	23.43	22.00	22.63	2,149,347	-1.20(-5.04%)
Nov 25, 2009	23.49	23.90	23.15	23.83	2,650,366	+0.86(+3.74%)
Nov 24, 2009	23.44	23.49	22.60	22.97	2,796,705	-0.20(-0.86%)
Nov 23, 2009	23.10	23.73	22.76	23.17	3,583,197	+0.82(+3.67%)
Nov 20, 2009	22.34	22.54	21.81	22.35	3,166,177	-0.37(-1.63%)
Nov 19, 2009	22.78	22.91	21.77	22.72	3,002,542	-0.37(-1.60%)
Nov 18, 2009	22.84	23.44	22.42	23.09	4,116,358	+0.50(+2.21%)
Nov 17, 2009	22.06	22.60	21.76	22.59	2,762,678	+0.13(+0.58%)
Nov 16, 2009	21.84	22.85	21.71	22.46	4,389,557	+1.04(+4.86%)
Nov 13, 2009	21.09	21.69	20.64	21.42	2,858,730	+0.48(+2.29%)
Nov 12, 2009	22.04	22.20	20.78	20.94	3,287,591	-1.26(-5.68%)
Nov 11, 2009	22.21	22.47	21.59	22.20	3,821,613	+0.59(+2.73%)
Nov 10, 2009	22.05	22.25	21.04	21.61	3,979,124	-0.48(-2.17%)
Nov 09, 2009	22.99	23.35	22.01	22.09	4,644,331	-0.11(-0.50%)
Nov 06, 2009	22.40	23.40	22.09	22.20	3,740,768	+0.07(+0.32%)
Nov 05, 2009	22.06	22.79	21.61	22.13	3,594,975	+0.06(+0.27%)
Nov 04, 2009	22.79	23.21	21.86	22.07	4,902,238	-0.13(-0.59%)
Nov 03, 2009	20.01	22.30	19.72	22.20	4,357,779	+0.92(+4.32%)

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.