Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.35 10.35 10.35 4,429,914 -0.09(-0.86%)
Dec 30, 2020 9.740 10.45 9.720 10.44 4,429,914 +0.62(+6.31%)
Dec 29, 2020 9.910 10.00 9.510 9.820 3,661,108 -0.04(-0.41%)
Dec 28, 2020 10.16 10.48 9.780 9.860 4,497,315 -0.02(-0.20%)
Dec 24, 2020 9.690 10.00 9.494 9.880 2,391,800 +0.19(+1.96%)
Dec 23, 2020 9.660 9.930 9.570 9.690 3,188,988 +0.18(+1.89%)
Dec 22, 2020 9.930 9.950 9.370 9.510 4,759,746 -0.39(-3.94%)
Dec 21, 2020 9.750 10.08 9.720 9.900 6,456,587 +0.17(+1.75%)
Dec 18, 2020 10.57 10.64 9.720 9.730 12,787,800 -1.36(-12.26%)
Dec 17, 2020 10.58 11.43 10.56 11.09 12,205,094 +0.56(+5.32%)
Dec 16, 2020 9.210 10.35 9.210 10.53 9,279,506 +1.42(+15.59%)
Dec 15, 2020 8.600 9.150 8.540 9.110 6,174,370 +0.85(+10.29%)
Dec 14, 2020 8.560 8.750 8.230 8.260 2,721,017 -0.28(-3.28%)
Dec 11, 2020 8.440 8.750 8.420 8.540 2,780,200 +0.02(+0.23%)
Dec 10, 2020 8.140 8.690 8.140 8.520 4,542,842 +0.45(+5.58%)
Dec 09, 2020 8.360 8.450 7.950 8.070 4,541,615 -0.44(-5.17%)
Dec 08, 2020 8.490 8.550 8.340 8.510 4,154,378 +0.07(+0.83%)
Dec 07, 2020 7.900 8.560 7.790 8.440 5,897,376 +0.41(+5.11%)
Dec 04, 2020 8.060 8.230 7.860 8.030 3,517,600 +0.00(+0.00%)
Dec 03, 2020 8.000 8.100 7.850 8.030 3,795,041 +0.07(+0.88%)
Dec 02, 2020 7.710 7.990 7.530 7.960 4,186,987 +0.27(+3.51%)
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.