Indicators

Coeur Mining Inc (NY: CDE )

5.100 -0.020 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.35	24.35	23.94	24.14	895,829	+0.11(+0.46%)
Dec 29, 2011	23.14	24.05	22.94	24.03	1,019,348	+0.51(+2.17%)
Dec 28, 2011	24.70	25.04	23.47	23.52	1,589,698	-1.39(-5.58%)
Dec 27, 2011	25.38	25.39	24.71	24.91	674,115	-0.63(-2.47%)
Dec 23, 2011	25.61	25.67	25.32	25.54	639,512	-0.03(-0.12%)
Dec 21, 2011	25.57	25.95	25.13	25.57	1,121,369	-0.09(-0.35%)
Dec 20, 2011	24.87	26.00	24.87	25.66	1,893,223	+1.31(+5.38%)
Dec 19, 2011	25.21	25.35	24.26	24.35	1,467,219	-0.93(-3.68%)
Dec 16, 2011	25.04	25.66	24.75	25.28	2,162,995	+0.54(+2.18%)
Dec 15, 2011	25.29	25.55	24.27	24.74	2,228,581	-0.37(-1.47%)
Dec 14, 2011	26.00	26.09	24.85	25.11	2,971,531	-1.48(-5.57%)
Dec 13, 2011	27.65	28.30	26.36	26.59	1,864,533	-1.13(-4.08%)
Dec 12, 2011	28.22	28.23	27.22	27.72	1,786,765	-1.53(-5.23%)
Dec 09, 2011	28.41	29.35	28.41	29.25	1,164,550	+0.91(+3.21%)
Dec 08, 2011	28.65	29.04	28.27	28.34	1,466,855	-0.77(-2.65%)
Dec 07, 2011	28.91	29.29	28.51	29.11	1,110,556	+0.24(+0.83%)
Dec 06, 2011	27.96	29.19	27.70	28.87	1,484,969	+0.48(+1.69%)
Dec 05, 2011	28.61	29.48	28.15	28.39	1,392,868	-0.21(-0.73%)
Dec 02, 2011	29.47	29.69	28.49	28.60	1,423,122	-0.54(-1.85%)

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.