Coeur Mining Inc (NY: CDE )

9.730 USD -0.200 (-2.01%)
Official Closing Price Updated: 7:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 10.13 10.17 9.700 9.730 2,889,568 -0.20(-2.01%)
Apr 15, 2021 9.770 10.20 9.700 9.930 4,226,676 +0.42(+4.42%)
Apr 14, 2021 9.490 9.700 9.350 9.510 2,047,230 -0.05(-0.52%)
Apr 13, 2021 9.310 9.765 9.290 9.560 2,998,743 +0.42(+4.60%)
Apr 12, 2021 9.460 9.470 9.080 9.140 2,063,399 -0.37(-3.89%)
Apr 09, 2021 9.470 9.690 9.422 9.510 2,173,300 -0.29(-2.96%)
Apr 08, 2021 9.550 9.850 9.520 9.800 3,073,216 +0.46(+4.93%)
Apr 07, 2021 9.510 9.535 9.300 9.340 2,245,043 -0.28(-2.91%)
Apr 06, 2021 9.630 9.840 9.570 9.620 2,947,102 +0.08(+0.84%)
Apr 05, 2021 9.450 9.640 9.290 9.540 2,680,143 +0.16(+1.71%)
Apr 01, 2021 9.250 9.430 9.170 9.380 2,751,800 +0.35(+3.88%)
Mar 31, 2021 8.750 9.130 8.610 9.030 3,838,379 +0.38(+4.39%)
Mar 30, 2021 8.620 8.860 8.530 8.650 2,976,183 -0.25(-2.81%)
Mar 29, 2021 9.050 9.180 8.562 8.900 3,287,811 -0.31(-3.37%)
Mar 26, 2021 8.990 9.220 8.850 9.210 2,614,200 +0.27(+3.02%)
Mar 25, 2021 8.760 9.000 8.590 8.940 3,234,934 -0.01(-0.11%)
Mar 24, 2021 9.370 9.533 8.930 8.950 3,652,193 -0.22(-2.40%)
Mar 23, 2021 9.480 9.570 9.085 9.170 4,285,887 -0.48(-4.97%)
Mar 22, 2021 9.840 10.09 9.590 9.650 2,708,188 -0.31(-3.11%)
Mar 19, 2021 10.01 10.06 9.730 9.960 7,734,600 -0.01(-0.10%)
Mar 18, 2021 10.08 10.45 9.940 9.970 4,055,914 -0.37(-3.58%)
Mar 17, 2021 9.660 10.49 9.540 10.34 4,484,040 +0.53(+5.40%)
Mar 16, 2021 9.950 9.980 9.680 9.810 2,872,785 -0.16(-1.60%)
Mar 15, 2021 9.670 10.06 9.600 9.970 3,397,892 +0.46(+4.84%)
Mar 12, 2021 9.290 9.620 9.190 9.510 2,915,700 -0.09(-0.94%)
Mar 11, 2021 9.420 9.620 9.350 9.600 3,601,111 +0.30(+3.23%)
Mar 10, 2021 8.940 9.440 8.840 9.300 4,686,767 +0.40(+4.49%)
Mar 09, 2021 9.070 9.110 8.800 8.900 4,357,575 +0.30(+3.49%)
Mar 08, 2021 8.750 8.770 8.460 8.600 4,191,537 -0.17(-1.94%)
Mar 05, 2021 8.470 8.795 8.040 8.770 5,674,200 +0.25(+2.93%)
Mar 04, 2021 8.660 9.170 8.400 8.520 7,398,468 -0.15(-1.73%)
Mar 03, 2021 8.640 8.740 8.330 8.670 5,334,660 -0.16(-1.81%)
Mar 02, 2021 8.850 9.160 8.700 8.830 4,226,443 +0.04(+0.46%)
Mar 01, 2021 9.220 9.330 8.690 8.790 4,508,637 -0.22(-2.44%)
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%)
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.