Indicators

Coeur Mining Inc (NY: CDE )

5.120 -0.020 (-0.39%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.270	2.301	2.160	2.220	5,348,255	+0.02(+0.91%)
Sep 28, 2023	2.200	2.215	2.130	2.200	5,368,371	+0.01(+0.46%)
Sep 27, 2023	2.180	2.250	2.140	2.190	8,954,252	-0.02(-0.90%)
Sep 26, 2023	2.410	2.410	2.200	2.210	6,893,877	-0.22(-9.05%)
Sep 25, 2023	2.320	2.440	2.370	2.430	11,805,171	+0.16(+7.05%)
Sep 22, 2023	2.240	2.340	2.220	2.270	13,553,267	+0.15(+7.08%)
Sep 21, 2023	2.150	2.160	2.040	2.120	6,303,648	-0.08(-3.64%)
Sep 20, 2023	2.210	2.270	2.200	2.200	5,775,727	-0.02(-0.90%)
Sep 19, 2023	2.350	2.370	2.210	2.220	6,566,761	-0.13(-5.53%)
Sep 18, 2023	2.400	2.445	2.330	2.350	4,203,535	-0.03(-1.26%)
Sep 15, 2023	2.350	2.420	2.340	2.380	24,262,664	+0.09(+3.93%)
Sep 14, 2023	2.240	2.310	2.220	2.290	6,544,606	+0.07(+3.15%)
Sep 13, 2023	2.220	2.270	2.210	2.220	5,538,978	+0.01(+0.45%)
Sep 12, 2023	2.260	2.405	2.210	2.210	7,360,609	-0.10(-4.33%)
Sep 11, 2023	2.270	2.400	2.250	2.310	7,486,894	+0.10(+4.52%)
Sep 08, 2023	2.250	2.300	2.190	2.210	4,962,360	-0.04(-1.78%)
Sep 07, 2023	2.310	2.329	2.230	2.250	5,501,235	-0.07(-3.02%)
Sep 06, 2023	2.320	2.366	2.295	2.320	3,045,063	-0.03(-1.28%)
Sep 05, 2023	2.390	2.390	2.280	2.350	5,579,833	-0.06(-2.49%)

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.