Skip to main content

Coeur Mining Inc (NY: CDE )

3.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.890 2.890 2.800 2.840 3,560,870 -0.02(-0.70%)
Jun 29, 2023 2.800 2.870 2.770 2.860 3,167,003 +0.05(+1.78%)
Jun 28, 2023 2.860 2.870 2.800 2.810 3,298,733 +0.02(+0.72%)
Jun 27, 2023 2.940 2.940 2.770 2.790 3,881,126 -0.12(-4.12%)
Jun 26, 2023 2.810 2.930 2.805 2.910 4,948,321 +0.15(+5.43%)
Jun 23, 2023 2.900 2.940 2.760 2.760 13,055,006 -0.12(-4.17%)
Jun 22, 2023 2.900 2.910 2.850 2.880 4,061,789 -0.04(-1.37%)
Jun 21, 2023 2.920 2.950 2.880 2.920 4,429,662 -0.02(-0.68%)
Jun 20, 2023 3.060 3.060 2.920 2.940 6,985,494 -0.17(-5.47%)
Jun 16, 2023 3.150 3.225 3.050 3.110 14,869,366 +0.00(+0.00%)
Jun 15, 2023 3.140 3.170 3.080 3.110 5,021,006 -0.08(-2.51%)
Jun 14, 2023 3.310 3.360 3.120 3.190 4,546,114 -0.07(-2.15%)
Jun 13, 2023 3.280 3.320 3.220 3.260 5,377,001 +0.03(+0.93%)
Jun 12, 2023 3.120 3.240 3.090 3.230 4,629,307 +0.11(+3.53%)
Jun 09, 2023 3.200 3.215 3.120 3.120 2,643,729 -0.09(-2.80%)
Jun 08, 2023 3.200 3.310 3.195 3.210 3,603,644 +0.07(+2.23%)
Jun 07, 2023 3.130 3.280 3.105 3.140 4,510,158 +0.04(+1.29%)
Jun 06, 2023 3.110 3.130 3.020 3.100 3,402,843 +0.02(+0.65%)
Jun 05, 2023 3.080 3.150 3.050 3.080 3,387,207 -0.02(-0.65%)
Jun 02, 2023 3.170 3.230 3.050 3.100 6,098,274 -0.02(-0.64%)
Jun 01, 2023 3.040 3.220 3.010 3.120 7,438,246 +0.12(+4.00%)
May 31, 2023 2.900 3.025 2.890 3.000 7,470,275 +0.14(+4.90%)
May 30, 2023 3.040 3.058 2.830 2.860 9,336,870 -0.13(-4.35%)
May 26, 2023 2.960 3.050 2.950 2.990 6,858,183 +0.01(+0.34%)
May 25, 2023 3.110 3.120 2.950 2.980 6,130,304 -0.16(-5.10%)
May 24, 2023 3.290 3.300 3.120 3.140 3,413,788 -0.17(-5.14%)
May 23, 2023 3.210 3.340 3.190 3.310 3,835,717 +0.05(+1.53%)
May 22, 2023 3.210 3.290 3.180 3.260 3,948,943 +0.05(+1.56%)
May 19, 2023 3.240 3.250 3.152 3.210 5,226,814 +0.01(+0.31%)
May 18, 2023 3.330 3.345 3.140 3.200 6,332,486 -0.16(-4.76%)
May 17, 2023 3.240 3.385 3.200 3.360 4,649,695 +0.12(+3.70%)
May 16, 2023 3.300 3.340 3.220 3.240 5,409,416 -0.08(-2.41%)
May 15, 2023 3.340 3.375 3.290 3.320 4,289,267 -0.02(-0.60%)
May 12, 2023 3.410 3.425 3.235 3.340 7,198,174 -0.10(-2.91%)
May 11, 2023 3.440 3.525 3.310 3.440 6,226,552 -0.09(-2.55%)
May 10, 2023 3.580 3.590 3.480 3.530 5,047,320 -0.02(-0.56%)
May 09, 2023 3.500 3.590 3.480 3.550 3,402,403 +0.03(+0.85%)
May 08, 2023 3.580 3.670 3.510 3.520 3,995,520 -0.03(-0.85%)
May 05, 2023 3.510 3.610 3.410 3.550 6,404,550 -0.06(-1.66%)
May 04, 2023 3.450 3.650 3.450 3.610 7,378,765 +0.19(+5.56%)
May 03, 2023 3.420 3.530 3.375 3.420 4,977,074 +0.03(+0.88%)
May 02, 2023 3.280 3.420 3.220 3.390 6,371,975 +0.08(+2.42%)
May 01, 2023 3.530 3.595 3.300 3.310 4,860,782 -0.09(-2.65%)
Apr 28, 2023 3.460 3.488 3.355 3.400 5,150,673 -0.09(-2.58%)
Apr 27, 2023 3.610 3.625 3.450 3.490 4,838,025 -0.11(-3.06%)
Apr 26, 2023 3.680 3.730 3.570 3.600 3,406,028 -0.06(-1.64%)
Apr 25, 2023 3.630 3.690 3.540 3.660 3,858,751 +0.01(+0.27%)
Apr 24, 2023 3.630 3.680 3.580 3.650 3,698,209 +0.02(+0.55%)
Apr 21, 2023 3.700 3.740 3.590 3.630 5,805,188 -0.14(-3.71%)
Apr 20, 2023 3.870 3.915 3.750 3.770 3,851,493 -0.09(-2.33%)
Apr 19, 2023 3.870 3.990 3.720 3.860 5,458,847 -0.12(-3.02%)
Apr 18, 2023 3.970 4.120 3.920 3.980 3,760,970 +0.01(+0.25%)
Apr 17, 2023 4.010 4.075 3.950 3.970 5,004,432 -0.10(-2.46%)
Apr 14, 2023 4.360 4.366 4.030 4.070 7,678,520 -0.36(-8.13%)
Apr 13, 2023 4.330 4.550 4.300 4.430 6,408,244 +0.23(+5.48%)
Apr 12, 2023 4.260 4.320 4.015 4.200 5,450,803 +0.04(+0.96%)
Apr 11, 2023 4.180 4.270 4.125 4.160 5,531,208 +0.06(+1.46%)
Apr 10, 2023 4.050 4.170 4.050 4.100 3,351,080 -0.02(-0.49%)
Apr 06, 2023 4.150 4.160 3.980 4.120 4,597,125 -0.10(-2.37%)
Apr 05, 2023 4.270 4.340 4.160 4.220 6,191,203 -0.02(-0.47%)
Apr 04, 2023 4.090 4.310 4.040 4.240 6,304,548 +0.15(+3.67%)
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.