Indicators

Coeur Mining Inc (NY: CDE )

4.940 +0.120 (+2.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.70	32.09	30.96	31.71	2,576,460	+0.01(+0.03%)
Apr 28, 2011	32.56	33.10	31.41	31.70	4,103,685	-0.51(-1.58%)
Apr 27, 2011	31.35	32.53	30.26	32.21	4,276,890	+1.14(+3.67%)
Apr 26, 2011	30.69	31.85	30.46	31.07	4,274,733	+0.22(+0.71%)
Apr 25, 2011	31.92	32.18	30.40	30.85	3,730,904	-1.20(-3.74%)
Apr 21, 2011	31.91	32.38	31.24	32.05	3,048,279	+0.44(+1.39%)
Apr 20, 2011	31.78	32.46	31.47	31.61	3,496,984	+0.50(+1.61%)
Apr 19, 2011	30.66	31.20	30.20	31.11	3,485,955	+0.48(+1.57%)
Apr 18, 2011	31.10	31.24	29.71	30.63	5,177,198	-0.67(-2.14%)
Apr 15, 2011	32.81	33.55	31.20	31.30	10,404,007	+0.22(+0.71%)
Apr 14, 2011	33.84	33.84	30.50	31.08	17,127,320	-2.68(-7.94%)
Apr 13, 2011	35.23	35.23	33.25	33.76	4,349,075	-0.85(-2.46%)
Apr 12, 2011	35.43	36.00	34.12	34.61	3,471,241	-0.97(-2.73%)
Apr 11, 2011	36.99	37.35	35.02	35.58	4,067,351	-1.11(-3.03%)
Apr 08, 2011	36.80	37.47	36.29	36.69	2,947,849	+0.63(+1.75%)
Apr 07, 2011	36.14	36.84	35.50	36.06	2,268,093	-0.07(-0.19%)
Apr 06, 2011	37.19	37.59	35.55	36.13	3,774,955	-0.58(-1.58%)
Apr 05, 2011	34.81	36.99	34.57	36.71	4,720,202	+1.86(+5.34%)
Apr 04, 2011	34.60	35.50	34.57	34.85	2,071,873	+0.63(+1.84%)

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.