Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.07 18.38 17.87 17.92 3,478,606 +0.10(+0.56%)
Apr 29, 2010 17.40 17.95 17.33 17.82 2,711,916 +0.55(+3.18%)
Apr 28, 2010 17.13 17.49 16.83 17.27 3,019,625 +0.18(+1.05%)
Apr 27, 2010 16.57 17.29 16.50 17.09 4,003,959 +0.37(+2.21%)
Apr 26, 2010 16.93 17.14 16.67 16.72 1,718,344 -0.26(-1.53%)
Apr 23, 2010 16.34 17.00 16.11 16.98 2,699,297 +0.60(+3.66%)
Apr 22, 2010 16.32 16.51 16.05 16.38 2,066,804 -0.23(-1.38%)
Apr 21, 2010 16.33 16.64 16.04 16.61 1,917,438 +0.30(+1.84%)
Apr 20, 2010 16.45 16.62 16.23 16.31 294 +0.13(+0.80%)
Apr 19, 2010 16.05 16.29 15.75 16.18 1,811,614 -0.12(-0.74%)
Apr 16, 2010 16.51 16.73 16.02 16.30 3,500,095 -0.62(-3.66%)
Apr 15, 2010 17.04 17.18 16.83 16.92 1,785,878 -0.15(-0.88%)
Apr 14, 2010 17.03 17.14 16.51 17.07 2,736,030 +0.34(+2.03%)
Apr 13, 2010 17.08 17.08 16.25 16.73 2,763,524 -0.34(-1.99%)
Apr 12, 2010 17.57 17.72 16.92 17.07 3,395,609 -0.37(-2.12%)
Apr 09, 2010 17.26 17.59 17.00 17.44 4,016,583 +0.30(+1.75%)
Apr 08, 2010 16.27 17.26 15.82 17.14 5,592,663 +1.05(+6.53%)
Apr 07, 2010 15.77 16.25 15.77 16.09 3,593,899 +0.39(+2.48%)
Apr 06, 2010 15.84 15.99 15.67 15.70 2,394,247 -0.37(-2.30%)
Apr 05, 2010 16.26 16.26 15.87 16.07 3,287,354 +0.10(+0.63%)
Apr 01, 2010 15.30 15.97 15.97 15.97 3,859,000 +0.99(+6.61%)
Mar 31, 2010 14.57 15.21 14.47 14.98 3,225,038 +0.61(+4.24%)
Mar 30, 2010 14.67 14.81 14.15 14.37 2,060,504 -0.28(-1.91%)
Mar 29, 2010 14.82 14.91 14.55 14.65 2,137,067 +0.10(+0.69%)
Mar 26, 2010 14.49 14.80 14.21 14.55 3,399,130 +0.23(+1.61%)
Mar 25, 2010 15.07 15.15 14.30 14.32 3,275,973 -0.58(-3.89%)
Mar 24, 2010 15.41 15.49 14.90 14.90 3,586,385 -0.86(-5.46%)
Mar 23, 2010 15.26 15.90 15.07 15.76 2,784,694 +0.22(+1.42%)
Mar 22, 2010 15.32 15.59 15.04 15.54 3,000,758 -0.07(-0.45%)
Mar 19, 2010 15.88 15.96 15.37 15.61 5,470,455 -0.32(-2.01%)
Mar 18, 2010 16.62 16.69 15.89 15.93 3,063,879 -0.58(-3.51%)
Mar 17, 2010 16.81 16.98 16.50 16.51 3,148,948 -0.26(-1.55%)
Mar 16, 2010 16.67 16.84 16.40 16.77 2,427,851 +0.50(+3.07%)
Mar 15, 2010 16.14 16.29 16.12 16.27 1,759,887 -0.15(-0.91%)
Mar 12, 2010 16.94 17.00 16.27 16.42 2,307,779 -0.43(-2.55%)
Mar 11, 2010 16.48 16.88 16.00 16.85 3,099,390 +0.59(+3.63%)
Mar 10, 2010 15.83 16.43 15.81 16.26 4,081,302 +0.40(+2.52%)
Mar 09, 2010 15.66 16.11 15.43 15.86 2,057,509 -0.01(-0.06%)
Mar 08, 2010 15.85 16.05 15.59 15.87 2,044,099 +0.16(+1.02%)
Mar 05, 2010 15.12 15.75 15.10 15.71 2,456,287 +0.71(+4.73%)
Mar 04, 2010 15.33 15.46 14.82 15.00 2,211,253 -0.36(-2.34%)
Mar 03, 2010 15.68 15.86 15.29 15.36 3,070,038 -0.04(-0.26%)
Mar 02, 2010 14.92 15.63 14.73 15.40 3,169,406 +0.68(+4.62%)
Mar 01, 2010 14.83 14.84 14.37 14.72 2,597,997 +0.07(+0.48%)
Feb 26, 2010 14.65 14.80 14.19 14.65 3,980,873 +0.12(+0.83%)
Feb 25, 2010 13.80 14.69 13.50 14.53 3,626,017 +0.53(+3.77%)
Feb 24, 2010 13.92 14.32 13.84 14.00 2,987,383 +0.05(+0.37%)
Feb 23, 2010 14.55 14.70 13.68 13.95 3,499,684 -0.67(-4.58%)
Feb 22, 2010 14.85 14.93 14.50 14.62 1,980,939 -0.19(-1.28%)
Feb 19, 2010 14.51 15.01 14.35 14.81 2,761,625 +0.05(+0.34%)
Feb 18, 2010 14.54 15.08 14.54 14.76 2,861,898 +0.16(+1.10%)
Feb 17, 2010 15.16 15.21 14.35 14.60 2,862,333 -0.49(-3.25%)
Feb 16, 2010 15.04 15.20 14.79 15.09 3,683,188 +0.62(+4.28%)
Feb 12, 2010 14.14 14.47 14.47 14.47 2,852,600 -0.07(-0.48%)
Feb 11, 2010 13.73 14.60 13.61 14.54 3,152,185 +0.81(+5.90%)
Feb 10, 2010 14.10 14.10 13.41 13.73 3,430,592 -0.37(-2.62%)
Feb 09, 2010 13.93 14.37 13.79 14.10 3,941,789 +0.55(+4.06%)
Feb 08, 2010 14.82 14.93 13.52 13.55 4,422,485 -1.27(-8.57%)
Feb 05, 2010 13.97 14.85 13.52 14.82 4,776,098 +0.83(+5.93%)
Feb 04, 2010 15.03 15.06 13.87 13.99 4,747,088 -1.25(-8.20%)
Feb 03, 2010 15.09 15.72 15.09 15.24 3,173,694 +0.14(+0.93%)
Feb 02, 2010 15.47 15.51 14.95 15.10 2,317,250 +0.38(+2.55%)
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.