Indicators

Coeur Mining Inc (NY: CDE )

5.290 -0.200 (-3.64%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.