Skip to main content

Coeur Mining Inc (NY: CDE )

3.665 +0.095 (+2.66%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.750 7.820 7.560 7.570 4,064,574 -0.31(-3.93%)
Apr 27, 2018 8.010 8.030 7.790 7.880 4,003,387 -0.25(-3.08%)
Apr 26, 2018 8.450 8.810 8.115 8.130 3,234,426 -0.28(-3.33%)
Apr 25, 2018 8.230 8.530 8.210 8.410 1,828,727 +0.04(+0.48%)
Apr 24, 2018 8.330 8.390 8.260 8.370 1,893,286 +0.11(+1.33%)
Apr 23, 2018 8.570 8.600 8.230 8.260 3,622,554 -0.49(-5.60%)
Apr 20, 2018 8.760 8.800 8.570 8.750 2,213,181 -0.06(-0.68%)
Apr 19, 2018 8.680 8.890 8.660 8.810 2,529,852 +0.22(+2.56%)
Apr 18, 2018 8.660 8.830 8.580 8.590 2,799,371 +0.08(+0.94%)
Apr 17, 2018 8.410 8.525 8.350 8.510 2,209,794 +0.11(+1.31%)
Apr 16, 2018 8.680 8.750 8.390 8.400 2,715,839 -0.24(-2.78%)
Apr 13, 2018 8.410 8.710 8.410 8.640 2,579,574 +0.23(+2.73%)
Apr 12, 2018 8.280 8.470 8.110 8.410 2,415,612 +0.08(+0.96%)
Apr 11, 2018 8.090 8.505 8.050 8.330 5,140,080 +0.34(+4.26%)
Apr 10, 2018 7.870 8.100 7.790 7.990 2,340,416 +0.19(+2.44%)
Apr 09, 2018 8.060 8.070 7.680 7.800 3,251,600 -0.27(-3.35%)
Apr 06, 2018 8.280 8.330 8.030 8.070 3,139,559 -0.22(-2.65%)
Apr 05, 2018 8.010 8.300 8.000 8.290 2,612,705 +0.21(+2.60%)
Apr 04, 2018 8.060 8.160 7.980 8.080 2,550,035 +0.18(+2.28%)
Apr 03, 2018 7.930 7.980 7.720 7.900 2,356,389 -0.07(-0.88%)
Apr 02, 2018 8.100 8.155 7.960 7.970 3,365,262 -0.03(-0.38%)
Mar 29, 2018 8.000 8.000 8.000 0 +0.29(+3.76%)
Mar 28, 2018 7.750 7.850 7.665 7.710 2,859,226 -0.10(-1.28%)
Mar 27, 2018 7.880 7.890 7.690 7.810 2,653,642 -0.13(-1.64%)
Mar 26, 2018 8.200 8.240 7.915 7.940 2,518,676 -0.14(-1.73%)
Mar 23, 2018 8.000 8.229 7.820 8.080 5,089,256 +0.23(+2.93%)
Mar 22, 2018 7.710 7.990 7.660 7.850 2,599,675 +0.07(+0.90%)
Mar 21, 2018 7.460 7.840 7.450 7.780 4,419,501 +0.39(+5.28%)
Mar 20, 2018 7.810 7.840 7.320 7.390 4,153,673 -0.43(-5.50%)
Mar 19, 2018 8.070 8.090 7.670 7.820 4,609,842 -0.33(-4.05%)
Mar 16, 2018 8.260 8.320 7.995 8.150 7,697,239 -0.12(-1.45%)
Mar 15, 2018 8.290 8.365 8.145 8.270 2,377,730 -0.08(-0.96%)
Mar 14, 2018 8.450 8.480 8.310 8.350 3,547,448 -0.07(-0.83%)
Mar 13, 2018 8.270 8.450 8.180 8.420 2,930,327 +0.19(+2.31%)
Mar 12, 2018 8.160 8.240 7.980 8.230 2,859,618 +0.05(+0.61%)
Mar 09, 2018 7.980 8.290 7.980 8.180 4,359,087 +0.15(+1.87%)
Mar 08, 2018 7.740 8.040 7.620 8.030 2,260,897 +0.27(+3.48%)
Mar 07, 2018 7.960 7.702 7.760 2,431,759 -0.10(-1.27%)
Mar 06, 2018 7.960 8.165 7.850 7.860 4,328,113 +0.02(+0.26%)
Mar 05, 2018 7.830 7.870 7.705 7.840 2,706,377 -0.01(-0.13%)
Mar 02, 2018 7.640 8.045 7.620 7.850 3,380,174 +0.24(+3.15%)
Mar 01, 2018 7.600 7.690 7.270 7.610 4,501,115 -0.04(-0.52%)
Feb 28, 2018 8.000 8.090 7.650 7.650 3,288,391 -0.39(-4.85%)
Feb 27, 2018 8.080 8.245 7.985 8.040 2,411,875 -0.07(-0.86%)
Feb 26, 2018 8.030 8.130 7.830 8.110 2,780,703 +0.21(+2.66%)
Feb 23, 2018 7.800 7.940 7.800 7.900 2,506,074 +0.09(+1.15%)
Feb 22, 2018 7.790 7.810 1,414,607 -0.01(-0.13%)
Feb 21, 2018 7.870 8.100 7.850 7.820 2,688,976 +0.01(+0.13%)
Feb 20, 2018 8.050 8.210 7.780 7.810 3,233,025 -0.32(-3.94%)
Feb 16, 2018 8.130 8.130 8.130 0 -0.37(-4.35%)
Feb 15, 2018 8.600 8.700 8.430 8.500 3,312,500 -0.05(-0.58%)
Feb 14, 2018 7.800 8.600 7.800 8.550 6,845,423 +0.71(+9.06%)
Feb 13, 2018 7.680 7.870 7.630 7.840 2,627,055 +0.16(+2.08%)
Feb 12, 2018 7.240 7.810 7.150 7.680 4,614,056 +0.49(+6.82%)
Feb 09, 2018 7.670 7.700 6.980 7.190 5,211,708 -0.44(-5.77%)
Feb 08, 2018 7.900 7.970 7.530 7.630 6,283,523 -0.24(-3.05%)
Feb 07, 2018 8.150 8.170 7.830 7.870 4,215,515 -0.33(-4.02%)
Feb 06, 2018 7.930 8.330 7.900 8.200 5,013,961 +0.08(+0.99%)
Feb 05, 2018 7.850 8.165 7.780 8.120 2,824,751 +0.27(+3.44%)
Feb 02, 2018 7.750 8.048 7.710 7.850 3,161,090 -0.05(-0.63%)
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.