Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 15.78 16.27 15.69 15.78 6,515 +0.04(+0.25%)
Jun 29, 2010 16.00 16.18 15.59 15.74 2,336,575 -1.11(-6.59%)
Jun 25, 2010 16.85 16.89 16.20 16.85 2,588,894 +0.87(+5.44%)
Jun 24, 2010 15.98 16.55 15.81 15.98 2,991 -0.14(-0.87%)
Jun 23, 2010 16.09 16.26 15.65 16.12 1,881,777 +0.15(+0.94%)
Jun 22, 2010 15.97 16.58 15.96 15.97 2,257 -0.28(-1.72%)
Jun 21, 2010 17.11 17.25 16.12 16.25 2,603,972 -0.55(-3.27%)
Jun 18, 2010 16.80 16.95 15.86 16.80 5,133,239 +1.10(+7.01%)
Jun 17, 2010 15.70 15.85 15.28 15.70 438 +0.58(+3.84%)
Jun 16, 2010 14.99 15.41 14.95 15.12 1,844,629 +0.02(+0.13%)
Jun 15, 2010 15.10 15.14 14.52 15.10 3,923 +0.65(+4.50%)
Jun 14, 2010 14.91 15.00 14.39 14.45 1,529,942 -0.24(-1.63%)
Jun 11, 2010 14.40 14.71 14.29 14.69 2,357,266 +0.42(+2.94%)
Jun 10, 2010 14.27 14.61 14.01 14.27 3,645 +0.01(+0.07%)
Jun 09, 2010 14.71 14.97 14.14 14.26 2,880,052 -0.46(-3.13%)
Jun 08, 2010 14.55 15.05 14.38 14.72 3,405,816 +0.41(+2.87%)
Jun 07, 2010 14.21 14.79 13.96 14.31 3,441,987 +0.10(+0.70%)
Jun 04, 2010 14.20 14.66 14.14 14.21 2,211,805 -0.68(-4.57%)
Jun 03, 2010 14.89 15.20 14.51 14.89 1,871,423 -0.26(-1.72%)
Jun 02, 2010 15.15 15.15 14.35 15.15 2,531,650 +0.58(+3.98%)
Jun 01, 2010 14.57 15.53 14.56 14.57 3,182 -0.53(-3.51%)
May 28, 2010 15.10 15.53 14.94 15.10 2,521,161 -0.38(-2.45%)
May 27, 2010 15.30 15.54 15.15 15.48 2,198,348 +0.55(+3.68%)
May 26, 2010 14.93 15.63 14.84 14.93 2,953 +0.01(+0.07%)
May 25, 2010 14.24 14.93 14.12 14.92 1,000 +0.27(+1.84%)
May 24, 2010 15.09 15.24 14.65 14.65 2,672,917 -0.11(-0.75%)
May 21, 2010 14.32 14.97 14.07 14.76 4,585,529 +0.28(+1.93%)
May 20, 2010 15.49 15.49 14.30 14.48 2,433 -1.47(-9.22%)
May 19, 2010 16.62 16.82 15.42 15.95 4,955,994 -1.15(-6.73%)
May 18, 2010 17.04 17.58 16.84 17.10 2,663,808 -0.25(-1.44%)
May 17, 2010 18.20 18.24 17.05 17.35 2,957,146 -0.77(-4.25%)
May 14, 2010 18.12 18.70 17.50 18.12 3,322,767 -0.18(-0.98%)
May 13, 2010 18.37 19.04 18.14 18.30 2,394,278 -0.35(-1.88%)
May 12, 2010 18.60 19.14 18.45 18.65 5,006,092 +0.42(+2.30%)
May 11, 2010 18.14 18.45 18.06 18.23 5,944,264 +1.19(+6.98%)
May 10, 2010 16.85 17.23 16.84 17.04 2,952,480 +0.68(+4.16%)
May 07, 2010 16.80 17.04 15.83 16.36 3,773,257 -0.41(-2.44%)
May 06, 2010 16.73 17.14 15.70 16.77 2,200 +0.54(+3.33%)
May 05, 2010 16.64 17.35 16.18 16.23 4,297,473 -0.64(-3.79%)
May 04, 2010 17.76 17.76 16.48 16.87 1,490 -0.96(-5.38%)
May 03, 2010 18.07 18.29 17.50 17.83 2,526,925 -0.09(-0.50%)
Apr 30, 2010 18.07 18.38 17.87 17.92 3,478,606 +0.10(+0.56%)
Apr 29, 2010 17.40 17.95 17.33 17.82 2,711,916 +0.55(+3.18%)
Apr 28, 2010 17.13 17.49 16.83 17.27 3,019,625 +0.18(+1.05%)
Apr 27, 2010 16.57 17.29 16.50 17.09 4,003,959 +0.37(+2.21%)
Apr 26, 2010 16.93 17.14 16.67 16.72 1,718,344 -0.26(-1.53%)
Apr 23, 2010 16.34 17.00 16.11 16.98 2,699,297 +0.60(+3.66%)
Apr 22, 2010 16.32 16.51 16.05 16.38 2,066,804 -0.23(-1.38%)
Apr 21, 2010 16.33 16.64 16.04 16.61 1,917,438 +0.30(+1.84%)
Apr 20, 2010 16.45 16.62 16.23 16.31 294 +0.13(+0.80%)
Apr 19, 2010 16.05 16.29 15.75 16.18 1,811,614 -0.12(-0.74%)
Apr 16, 2010 16.51 16.73 16.02 16.30 3,500,095 -0.62(-3.66%)
Apr 15, 2010 17.04 17.18 16.83 16.92 1,785,878 -0.15(-0.88%)
Apr 14, 2010 17.03 17.14 16.51 17.07 2,736,030 +0.34(+2.03%)
Apr 13, 2010 17.08 17.08 16.25 16.73 2,763,524 -0.34(-1.99%)
Apr 12, 2010 17.57 17.72 16.92 17.07 3,395,609 -0.37(-2.12%)
Apr 09, 2010 17.26 17.59 17.00 17.44 4,016,583 +0.30(+1.75%)
Apr 08, 2010 16.27 17.26 15.82 17.14 5,592,663 +1.05(+6.53%)
Apr 07, 2010 15.77 16.25 15.77 16.09 3,593,899 +0.39(+2.48%)
Apr 06, 2010 15.84 15.99 15.67 15.70 2,394,247 -0.37(-2.30%)
Apr 05, 2010 16.26 16.26 15.87 16.07 3,287,354 +0.10(+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.