Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.930 9.195 8.750 9.180 1,318,713 +0.21(+2.34%)
Jun 27, 2014 8.960 9.105 8.860 8.970 1,469,770 +0.02(+0.22%)
Jun 26, 2014 8.920 9.100 8.830 8.950 2,142,245 +0.01(+0.11%)
Jun 25, 2014 8.700 9.119 8.630 8.940 2,277,347 +0.25(+2.88%)
Jun 24, 2014 9.140 9.340 8.640 8.690 2,588,020 -0.09(-1.03%)
Jun 23, 2014 8.590 8.780 8.520 8.780 1,220,785 +0.23(+2.69%)
Jun 20, 2014 8.590 8.720 8.430 8.550 2,718,410 -0.07(-0.81%)
Jun 19, 2014 8.190 8.650 8.140 8.620 2,836,219 +0.55(+6.82%)
Jun 18, 2014 7.850 8.090 7.730 8.070 1,439,401 +0.20(+2.54%)
Jun 17, 2014 7.600 7.880 7.580 7.870 1,441,184 +0.22(+2.88%)
Jun 16, 2014 7.670 7.780 7.520 7.650 1,686,102 +0.01(+0.13%)
Jun 13, 2014 7.790 7.790 7.560 7.640 1,446,039 -0.17(-2.18%)
Jun 12, 2014 7.630 7.830 7.550 7.810 1,395,070 +0.20(+2.63%)
Jun 11, 2014 7.440 7.620 7.440 7.610 1,147,656 +0.17(+2.28%)
Jun 10, 2014 7.320 7.480 7.310 7.440 1,143,731 +0.25(+3.48%)
Jun 06, 2014 7.050 7.200 6.980 7.190 1,159,574 +0.08(+1.13%)
Jun 05, 2014 6.780 7.170 6.760 7.110 2,234,962 +0.42(+6.28%)
Jun 04, 2014 6.760 6.800 6.650 6.690 938,357 -0.04(-0.59%)
Jun 03, 2014 6.720 6.780 6.620 6.730 1,090,347 +0.00(+0.00%)
Jun 02, 2014 6.800 6.830 6.690 6.730 1,039,558 -0.11(-1.61%)
May 30, 2014 6.820 6.880 6.670 6.840 1,313,896 +0.05(+0.74%)
May 29, 2014 6.800 6.970 6.700 6.790 1,829,690 -0.04(-0.59%)
May 28, 2014 7.110 7.120 6.800 6.830 2,510,043 -0.29(-4.07%)
May 27, 2014 7.470 7.547 7.100 7.120 1,961,372 -0.46(-6.07%)
May 23, 2014 7.810 7.580 7.580 7.580 1,471,500 -0.29(-3.68%)
May 22, 2014 7.940 7.980 7.810 7.870 545,291 +0.02(+0.25%)
May 21, 2014 7.740 7.925 7.710 7.850 1,176,878 +0.05(+0.64%)
May 20, 2014 7.980 8.060 7.710 7.800 1,513,089 -0.23(-2.86%)
May 19, 2014 8.010 8.110 7.950 8.030 899,933 +0.09(+1.13%)
May 16, 2014 7.920 7.970 7.850 7.940 678,362 -0.01(-0.13%)
May 15, 2014 7.990 8.060 7.830 7.950 1,224,454 -0.10(-1.24%)
May 14, 2014 8.280 8.320 8.010 8.050 1,358,451 -0.08(-0.98%)
May 13, 2014 8.060 8.210 8.010 8.130 1,055,868 +0.07(+0.87%)
May 12, 2014 7.970 8.150 7.900 8.060 1,236,333 +0.19(+2.41%)
May 09, 2014 7.970 7.970 7.800 7.870 1,189,972 -0.08(-1.01%)
May 08, 2014 8.180 8.410 7.940 7.950 1,223,842 -0.24(-2.93%)
May 07, 2014 8.390 8.390 7.910 8.190 2,703,140 -0.23(-2.73%)
May 06, 2014 8.540 8.590 8.320 8.420 1,686,272 -0.12(-1.41%)
May 05, 2014 8.760 8.802 8.530 8.540 960,897 -0.14(-1.61%)
May 02, 2014 8.590 8.870 8.520 8.680 1,051,029 +0.13(+1.52%)
May 01, 2014 8.570 8.640 8.420 8.550 1,389,482 -0.11(-1.27%)
Apr 30, 2014 8.530 8.700 8.430 8.660 1,285,948 +0.05(+0.58%)
Apr 29, 2014 8.360 8.630 8.320 8.610 1,249,749 +0.24(+2.87%)
Apr 28, 2014 8.600 8.600 8.250 8.370 1,678,194 -0.24(-2.79%)
Apr 25, 2014 8.660 8.780 8.430 8.610 959,219 -0.01(-0.12%)
Apr 24, 2014 8.540 8.700 8.420 8.620 1,108,629 +0.01(+0.12%)
Apr 23, 2014 8.590 8.730 8.490 8.610 1,109,877 +0.01(+0.12%)
Apr 22, 2014 8.470 8.635 8.320 8.600 1,588,614 +0.17(+2.02%)
Apr 21, 2014 8.500 8.570 8.240 8.430 1,439,504 -0.08(-0.94%)
Apr 17, 2014 8.460 8.510 8.510 8.510 1,060,700 +0.01(+0.12%)
Apr 16, 2014 8.680 8.680 8.439 8.500 1,074,682 -0.15(-1.73%)
Apr 15, 2014 8.560 8.690 8.350 8.650 1,959,603 -0.20(-2.26%)
Apr 14, 2014 8.980 9.050 8.750 8.850 1,737,416 +0.00(+0.00%)
Apr 11, 2014 9.010 9.130 8.815 8.850 1,364,372 -0.19(-2.10%)
Apr 10, 2014 9.460 9.560 9.000 9.040 1,484,808 -0.34(-3.62%)
Apr 09, 2014 9.150 9.520 8.960 9.380 1,523,312 +0.14(+1.52%)
Apr 08, 2014 9.250 9.300 9.080 9.240 1,704,901 +0.14(+1.54%)
Apr 07, 2014 9.270 9.400 9.020 9.100 1,635,948 -0.21(-2.26%)
Apr 04, 2014 9.630 9.640 9.300 9.310 1,752,839 -0.12(-1.27%)
Apr 03, 2014 9.560 9.620 9.330 9.430 982,083 -0.20(-2.08%)
Apr 02, 2014 9.610 9.710 9.520 9.630 1,225,471 +0.17(+1.80%)
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.