Indicators

Coeur Mining Inc (NY: CDE )

5.140 +0.260 (+5.33%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	24.43	24.73	24.02	24.26	1,702,071	-0.10(-0.41%)
Jun 29, 2011	24.39	24.80	23.89	24.36	1,583,450	+0.34(+1.42%)
Jun 28, 2011	23.63	24.08	23.39	24.02	1,207,564	+0.48(+2.04%)
Jun 27, 2011	23.38	23.71	22.90	23.54	1,468,327	+0.15(+0.64%)
Jun 24, 2011	23.98	24.32	23.18	23.39	1,707,959	-0.79(-3.27%)
Jun 23, 2011	23.66	24.23	23.00	24.18	2,366,706	-0.29(-1.19%)
Jun 22, 2011	24.52	25.28	24.36	24.47	2,203,893	-0.14(-0.57%)
Jun 21, 2011	23.82	24.72	23.77	24.61	2,330,193	+1.01(+4.28%)
Jun 20, 2011	23.55	23.73	23.50	23.60	2,017,611	+0.61(+2.65%)
Jun 17, 2011	23.11	23.63	22.81	22.99	4,012,112	+0.03(+0.13%)
Jun 16, 2011	23.18	23.39	22.41	22.96	2,767,191	-0.27(-1.16%)
Jun 15, 2011	23.89	24.32	23.04	23.23	3,102,165	-0.90(-3.73%)
Jun 14, 2011	23.54	24.38	23.46	24.13	2,139,460	+0.79(+3.38%)
Jun 13, 2011	23.62	24.15	23.00	23.34	2,220,535	-0.44(-1.85%)
Jun 10, 2011	24.18	24.30	23.38	23.78	2,994,013	-0.87(-3.53%)
Jun 09, 2011	24.26	24.93	23.91	24.65	1,967,735	+0.51(+2.11%)
Jun 08, 2011	24.67	24.84	23.74	24.14	3,022,568	-0.78(-3.13%)
Jun 07, 2011	25.25	25.55	24.69	24.92	2,768,144	-0.09(-0.36%)
Jun 06, 2011	25.30	26.24	24.91	25.01	2,897,292	-0.32(-1.26%)

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.