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

Coeur Mining Inc (NY: CDE )

4.395 -0.045 (-1.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Feb 26, 2021 9.490 9.610 8.720 9.010 5,729,600 -0.69(-7.11%)
Feb 25, 2021 10.30 10.46 9.630 9.700 4,927,963 -0.70(-6.73%)
Feb 24, 2021 9.960 10.64 9.860 10.40 5,557,619 +0.28(+2.77%)
Feb 23, 2021 9.850 10.19 9.510 10.12 5,269,098 +0.03(+0.30%)
Feb 22, 2021 8.910 10.17 8.820 10.09 8,973,413 +1.36(+15.58%)
Feb 19, 2021 8.690 8.960 8.620 8.730 4,126,500 +0.34(+4.05%)
Feb 18, 2021 8.820 9.050 8.100 8.390 5,826,499 -0.55(-6.15%)
Feb 17, 2021 8.840 9.140 8.630 8.940 4,196,876 -0.03(-0.33%)
Feb 16, 2021 9.000 9.280 8.880 8.970 4,362,934 -0.13(-1.43%)
Feb 12, 2021 8.940 9.340 8.630 9.100 4,044,000 +0.05(+0.55%)
Feb 11, 2021 9.340 9.440 8.900 9.050 4,037,087 -0.30(-3.21%)
Feb 10, 2021 9.830 9.870 9.110 9.350 5,623,805 -0.44(-4.49%)
Feb 09, 2021 9.940 9.970 9.610 9.790 2,719,116 -0.14(-1.41%)
Feb 08, 2021 9.800 9.990 9.630 9.930 3,608,417 +0.49(+5.19%)
Feb 05, 2021 9.190 9.460 9.070 9.440 4,188,000 +0.42(+4.66%)
Feb 04, 2021 8.520 9.100 8.350 9.020 5,569,091 +0.07(+0.78%)
Feb 03, 2021 9.220 9.380 8.710 8.950 5,587,208 -0.08(-0.89%)
Feb 02, 2021 9.870 10.05 8.920 9.030 9,578,658 -2.11(-18.94%)
Feb 01, 2021 12.50 12.60 10.50 11.14 19,441,108 +2.09(+23.09%)
Jan 29, 2021 9.490 9.790 8.990 9.050 7,267,700 +0.07(+0.78%)
Jan 28, 2021 8.520 9.370 8.470 8.980 11,534,446 +1.24(+16.02%)
Jan 27, 2021 8.030 8.040 7.530 7.740 5,735,530 -0.46(-5.61%)
Jan 26, 2021 8.400 8.480 8.180 8.200 2,331,734 -0.13(-1.56%)
Jan 25, 2021 8.660 8.720 8.110 8.330 4,232,838 -0.27(-3.14%)
Jan 22, 2021 8.430 8.690 8.280 8.600 3,033,600 -0.12(-1.38%)
Jan 21, 2021 8.990 9.020 8.520 8.720 3,804,405 -0.21(-2.35%)
Jan 20, 2021 8.630 9.020 8.606 8.930 4,631,745 +0.51(+6.06%)
Jan 19, 2021 8.640 8.650 8.220 8.420 5,259,088 +0.03(+0.36%)
Jan 15, 2021 8.790 8.840 8.335 8.390 6,189,600 -0.57(-6.36%)
Jan 14, 2021 9.160 9.470 8.910 8.960 6,691,241 -0.11(-1.21%)
Jan 13, 2021 9.460 9.580 8.970 9.070 4,908,576 -0.42(-4.43%)
Jan 12, 2021 9.440 9.500 9.050 9.490 4,203,091 +0.04(+0.42%)
Jan 11, 2021 9.330 9.720 9.280 9.450 3,675,023 -0.14(-1.46%)
Jan 08, 2021 10.71 10.81 9.330 9.590 8,913,900 -1.41(-12.82%)
Jan 07, 2021 11.00 11.17 10.67 11.00 4,075,370 -0.07(-0.63%)
Jan 06, 2021 10.55 11.10 10.48 11.07 5,717,375 +0.09(+0.82%)
Jan 05, 2021 10.86 11.01 10.46 10.98 3,856,372 +0.15(+1.39%)
Jan 04, 2021 11.07 11.16 10.60 10.83 5,821,116 +0.48(+4.64%)
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.