Indicators

Coeur Mining Inc (NY: CDE )

4.580 +0.060 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.57	21.63	21.09	21.55	808,430	-0.26(-1.19%)
Apr 27, 2012	21.89	22.23	21.56	21.81	1,016,076	+0.21(+0.97%)
Apr 26, 2012	21.57	21.75	21.34	21.60	1,002,786	+0.08(+0.37%)
Apr 25, 2012	21.32	21.57	20.96	21.52	1,395,073	+0.57(+2.72%)
Apr 24, 2012	21.11	21.30	20.74	20.95	1,150,507	-0.06(-0.29%)
Apr 23, 2012	21.30	21.36	20.47	21.01	1,612,370	-0.72(-3.31%)
Apr 20, 2012	22.32	22.32	21.54	21.73	1,171,816	-0.14(-0.64%)
Apr 19, 2012	21.79	22.13	21.50	21.87	1,643,721	+0.18(+0.83%)
Apr 18, 2012	21.95	22.25	21.49	21.69	1,007,703	-0.45(-2.03%)
Apr 17, 2012	21.92	22.62	21.68	22.14	1,076,650	+0.34(+1.56%)
Apr 16, 2012	22.17	22.45	21.61	21.80	1,194,729	-0.32(-1.45%)
Apr 13, 2012	22.85	22.89	22.07	22.12	1,204,985	-0.90(-3.91%)
Apr 12, 2012	21.89	23.22	21.88	23.02	1,678,269	+1.18(+5.40%)
Apr 11, 2012	22.08	22.30	21.70	21.84	1,380,913	-0.05(-0.23%)
Apr 10, 2012	21.89	22.03	21.19	21.89	1,988,479	+0.00(+0.00%)
Apr 09, 2012	22.12	22.45	21.80	21.89	1,161,664	-0.26(-1.17%)
Apr 05, 2012	22.59	22.66	22.00	22.15	1,413,687	-0.35(-1.56%)
Apr 04, 2012	22.99	23.12	22.04	22.50	1,781,390	-1.00(-4.26%)
Apr 03, 2012	24.15	24.25	23.12	23.50	1,871,237	-0.82(-3.37%)

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.