Indicators

Coeur Mining Inc (NY: CDE )

4.880 +0.090 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.250	4.370	4.190	4.340	7,858,300	+0.11(+2.60%)
Jun 27, 2019	4.140	4.250	4.040	4.230	3,922,613	+0.04(+0.95%)
Jun 26, 2019	4.000	4.265	3.980	4.190	4,542,608	+0.05(+1.21%)
Jun 25, 2019	4.390	4.410	3.980	4.140	8,856,321	-0.15(-3.50%)
Jun 24, 2019	4.330	4.430	4.180	4.290	8,375,241	+0.10(+2.39%)
Jun 21, 2019	4.100	4.210	3.980	4.190	10,640,400	+0.10(+2.44%)
Jun 20, 2019	3.870	4.120	3.860	4.090	11,281,459	+0.41(+11.14%)
Jun 19, 2019	3.500	3.715	3.480	3.680	6,061,692	+0.15(+4.25%)
Jun 18, 2019	3.600	3.670	3.470	3.530	5,852,749	+0.01(+0.28%)
Jun 17, 2019	3.370	3.550	3.360	3.520	3,980,151	+0.16(+4.76%)
Jun 14, 2019	3.570	3.650	3.319	3.360	7,620,300	-0.13(-3.72%)
Jun 13, 2019	3.210	3.500	3.210	3.490	5,131,313	+0.28(+8.72%)
Jun 12, 2019	3.170	3.260	3.130	3.210	2,953,912	+0.08(+2.56%)
Jun 11, 2019	3.120	3.180	3.040	3.130	3,956,553	+0.04(+1.29%)
Jun 10, 2019	3.140	3.185	3.065	3.090	4,123,426	-0.16(-4.92%)
Jun 07, 2019	3.340	3.400	3.240	3.250	3,724,000	-0.02(-0.61%)
Jun 06, 2019	3.320	3.440	3.200	3.270	5,637,549	+0.04(+1.24%)
Jun 05, 2019	3.270	3.460	3.130	3.230	8,454,100	+0.10(+3.19%)
Jun 04, 2019	3.010	3.220	3.000	3.130	14,075,644	+0.13(+4.33%)

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.