Skip to main content

Coeur Mining Inc (NY: CDE )

3.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 01, 2011 34.60 34.67 33.80 34.22 2,534,538 -0.56(-1.61%)
Mar 31, 2011 35.57 35.80 34.78 34.78 2,318,780 -0.19(-0.54%)
Mar 30, 2011 34.70 35.06 33.72 34.97 2,969,874 +0.88(+2.58%)
Mar 29, 2011 33.36 34.48 33.03 34.09 2,530,064 +0.57(+1.70%)
Mar 28, 2011 33.72 34.28 33.31 33.52 2,556,255 -1.02(-2.95%)
Mar 25, 2011 34.97 35.32 34.21 34.54 3,329,379 -0.13(-0.37%)
Mar 24, 2011 35.45 36.07 34.37 34.67 5,627,273 -0.47(-1.34%)
Mar 23, 2011 34.07 35.50 33.73 35.14 5,368,527 +1.35(+4.00%)
Mar 22, 2011 33.13 34.10 32.70 33.79 3,532,928 +0.33(+0.99%)
Mar 21, 2011 33.05 33.68 32.76 33.46 4,594,000 +2.02(+6.42%)
Mar 18, 2011 30.12 32.39 30.10 31.44 11,147,128 +1.85(+6.25%)
Mar 17, 2011 30.51 31.02 29.57 29.59 4,954,196 -0.99(-3.24%)
Mar 16, 2011 31.78 32.09 30.03 30.58 5,211,852 -0.93(-2.95%)
Mar 15, 2011 30.50 31.87 30.50 31.51 5,636,019 -0.57(-1.78%)
Mar 14, 2011 33.24 33.40 31.25 32.08 4,994,740 -1.05(-3.17%)
Mar 11, 2011 31.00 33.54 30.91 33.13 4,365,631 +1.43(+4.51%)
Mar 10, 2011 32.86 32.87 31.67 31.70 5,974,852 -2.37(-6.96%)
Mar 09, 2011 35.38 35.47 33.71 34.07 3,843,619 -0.72(-2.07%)
Mar 08, 2011 34.11 35.45 32.94 34.79 3,959,798 +0.76(+2.23%)
Mar 07, 2011 35.40 35.66 33.36 34.03 4,366,685 -0.67(-1.93%)
Mar 04, 2011 35.23 35.41 34.19 34.70 4,170,311 +0.20(+0.58%)
Mar 03, 2011 32.50 34.59 32.17 34.50 5,158,197 +1.42(+4.29%)
Mar 02, 2011 32.99 33.17 32.44 33.08 3,476,211 +0.22(+0.67%)
Mar 01, 2011 32.40 33.48 31.90 32.86 7,186,812 +1.35(+4.28%)
Feb 28, 2011 28.50 31.94 28.50 31.51 8,607,625 +3.86(+13.96%)
Feb 25, 2011 26.98 27.70 26.93 27.65 1,951,515 +0.95(+3.56%)
Feb 24, 2011 27.33 27.43 26.58 26.70 2,455,806 -0.56(-2.05%)
Feb 23, 2011 26.59 27.71 26.39 27.26 3,380,513 +0.87(+3.30%)
Feb 22, 2011 28.07 28.38 26.36 26.39 3,860,972 -0.93(-3.40%)
Feb 18, 2011 27.07 27.92 27.00 27.32 3,527,554 +0.44(+1.64%)
Feb 17, 2011 25.86 26.98 25.75 26.88 2,192,493 +1.05(+4.07%)
Feb 16, 2011 25.96 26.15 25.51 25.83 1,521,803 -0.11(-0.42%)
Feb 15, 2011 26.03 26.24 25.69 25.94 1,653,045 +0.49(+1.93%)
Feb 14, 2011 25.18 25.68 25.05 25.45 1,356,060 +0.61(+2.46%)
Feb 11, 2011 24.71 25.33 24.44 24.84 1,426,711 +0.00(+0.00%)
Feb 10, 2011 24.41 25.13 24.12 24.84 1,897,682 +0.00(+0.00%)
Feb 09, 2011 25.87 26.00 24.61 24.84 2,198,407 -0.96(-3.72%)
Feb 08, 2011 25.15 25.98 25.15 25.80 2,396,277 +1.07(+4.33%)
Feb 07, 2011 24.86 25.53 24.49 24.73 2,295,050 +0.11(+0.45%)
Feb 04, 2011 25.10 25.39 24.50 24.62 1,921,228 -0.41(-1.64%)
Feb 03, 2011 24.52 25.18 23.97 25.03 2,180,508 +0.52(+2.12%)
Feb 02, 2011 24.50 24.80 23.94 24.51 2,132,340 -0.01(-0.04%)
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.