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

Coeur Mining, Inc. Common Stock (NY: CDE )

5.880 +0.110 (+1.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 20, 2024 5.810 6.010 5.710 5.880 17,157,932 +0.14(+2.44%)
Dec 19, 2024 5.910 6.000 5.700 5.740 8,258,884 -0.15(-2.55%)
Dec 18, 2024 6.260 6.320 5.780 5.890 9,578,389 -0.43(-6.80%)
Dec 17, 2024 6.160 6.370 6.140 6.320 6,547,457 +0.01(+0.16%)
Dec 16, 2024 6.500 6.550 6.290 6.310 6,552,289 -0.25(-3.81%)
Dec 13, 2024 6.770 6.800 6.510 6.560 9,462,015 -0.33(-4.79%)
Dec 12, 2024 6.980 7.130 6.860 6.890 9,645,895 -0.49(-6.64%)
Dec 11, 2024 7.130 7.380 7.055 7.380 12,532,641 +0.39(+5.58%)
Dec 10, 2024 7.210 7.301 6.951 6.990 10,488,034 -0.12(-1.69%)
Dec 09, 2024 6.960 7.435 6.960 7.110 15,609,752 +0.46(+6.92%)
Dec 06, 2024 6.800 6.830 6.480 6.650 8,904,057 -0.15(-2.21%)
Dec 05, 2024 6.640 6.800 6.540 6.800 8,954,224 +0.12(+1.80%)
Dec 04, 2024 6.710 6.920 6.650 6.680 8,992,599 -0.04(-0.60%)
Dec 03, 2024 6.330 6.735 6.300 6.720 13,420,589 +0.53(+8.56%)
Dec 02, 2024 6.340 6.370 6.150 6.190 7,444,573 -0.27(-4.18%)
Nov 29, 2024 6.580 6.655 6.455 6.460 4,843,657 -0.03(-0.46%)
Nov 27, 2024 6.470 6.620 6.430 6.490 7,440,630 +0.11(+1.72%)
Nov 26, 2024 6.250 6.410 6.165 6.380 6,052,158 +0.08(+1.27%)
Nov 25, 2024 6.220 6.345 6.200 6.300 7,849,395 -0.27(-4.11%)
Nov 22, 2024 6.700 6.780 6.550 6.570 7,782,102 -0.06(-0.90%)
Nov 21, 2024 6.620 6.635 6.421 6.630 9,029,026 +0.10(+1.53%)
Nov 20, 2024 6.620 6.630 6.380 6.530 7,588,186 -0.13(-1.95%)
Nov 19, 2024 6.610 6.680 6.430 6.660 7,955,557 +0.12(+1.83%)
Nov 18, 2024 6.300 6.650 6.300 6.540 11,439,508 +0.40(+6.51%)
Nov 15, 2024 6.320 6.410 6.040 6.140 12,512,000 -0.09(-1.44%)
Nov 14, 2024 6.000 6.280 5.985 6.230 13,802,964 +0.15(+2.47%)
Nov 13, 2024 6.460 6.520 6.050 6.080 9,906,159 -0.28(-4.40%)
Nov 12, 2024 6.260 6.390 6.120 6.360 12,745,704 -0.04(-0.63%)
Nov 11, 2024 6.200 6.440 6.090 6.400 13,755,071 -0.19(-2.88%)
Nov 08, 2024 6.550 6.620 6.360 6.590 11,276,485 +0.00(+0.00%)
Nov 07, 2024 6.380 6.635 6.120 6.590 20,483,256 +0.68(+11.51%)
Nov 06, 2024 5.640 5.970 5.490 5.910 15,588,558 -0.16(-2.64%)
Nov 05, 2024 6.100 6.190 6.040 6.070 7,918,181 +0.05(+0.83%)
Nov 04, 2024 6.160 6.240 5.965 6.020 8,351,259 -0.13(-2.11%)
Nov 01, 2024 6.570 6.570 6.120 6.150 9,630,128 -0.29(-4.50%)
Oct 31, 2024 6.650 6.670 6.300 6.440 11,460,283 -0.38(-5.57%)
Oct 30, 2024 6.860 6.880 6.660 6.820 8,950,062 -0.16(-2.29%)
Oct 29, 2024 6.870 6.980 6.785 6.980 7,088,777 +0.24(+3.56%)
Oct 28, 2024 6.730 6.900 6.720 6.740 6,690,237 -0.06(-0.88%)
Oct 25, 2024 7.110 7.110 6.735 6.800 9,744,726 -0.31(-4.36%)
Oct 24, 2024 7.430 7.430 6.910 7.110 9,723,853 -0.19(-2.60%)
Oct 23, 2024 7.180 7.320 7.070 7.300 9,953,408 -0.10(-1.35%)
Oct 22, 2024 7.350 7.460 7.251 7.400 10,364,205 +0.19(+2.64%)
Oct 21, 2024 7.420 7.520 7.130 7.210 14,125,463 +0.11(+1.55%)
Oct 18, 2024 6.670 7.140 6.610 7.100 15,156,452 +0.62(+9.57%)
Oct 17, 2024 6.610 6.720 6.460 6.480 10,362,489 -0.05(-0.77%)
Oct 16, 2024 6.670 6.790 6.530 6.530 11,041,734 +0.02(+0.31%)
Oct 15, 2024 6.410 6.520 6.290 6.510 7,805,065 +0.08(+1.24%)
Oct 14, 2024 6.320 6.459 6.280 6.430 8,105,565 +0.04(+0.63%)
Oct 11, 2024 6.460 6.580 6.350 6.390 8,681,344 -0.01(-0.16%)
Oct 10, 2024 6.250 6.450 6.175 6.400 11,234,290 +0.19(+3.06%)
Oct 09, 2024 6.110 6.210 6.030 6.210 7,225,045 +0.01(+0.16%)
Oct 08, 2024 6.150 6.245 6.110 6.200 11,227,254 +0.01(+0.16%)
Oct 07, 2024 6.330 6.340 6.060 6.190 10,401,180 -0.22(-3.43%)
Oct 04, 2024 6.560 6.660 6.230 6.410 27,013,288 -0.67(-9.46%)
Oct 03, 2024 6.880 7.090 6.880 7.080 3,707,550 +0.05(+0.71%)
Oct 02, 2024 6.880 7.110 6.811 7.030 4,426,255 +0.13(+1.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.