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 (%)
Apr 28, 2017 8.890 9.090 8.700 9.060 4,230,290 +0.26(+2.95%)
Apr 27, 2017 9.220 9.232 8.420 8.800 5,766,108 -0.56(-5.98%)
Apr 26, 2017 9.030 9.430 8.970 9.360 5,822,727 +0.28(+3.08%)
Apr 25, 2017 9.160 9.260 8.870 9.080 5,060,531 -0.20(-2.16%)
Apr 24, 2017 9.070 9.510 9.030 9.280 3,891,976 -0.08(-0.85%)
Apr 21, 2017 9.350 9.470 9.260 9.360 3,157,848 +0.01(+0.11%)
Apr 20, 2017 9.260 9.380 9.095 9.350 3,184,906 +0.15(+1.63%)
Apr 19, 2017 9.710 9.710 9.020 9.200 5,737,429 -0.67(-6.79%)
Apr 18, 2017 9.710 9.910 9.560 9.870 3,957,635 +0.05(+0.51%)
Apr 17, 2017 9.840 9.950 9.705 9.820 3,401,470 +0.00(+0.00%)
Apr 13, 2017 9.890 10.24 9.810 9.820 6,853,444 +0.14(+1.45%)
Apr 12, 2017 9.630 9.780 9.420 9.680 4,504,368 -0.01(-0.10%)
Apr 11, 2017 9.150 9.750 9.100 9.690 6,879,443 +0.74(+8.27%)
Apr 10, 2017 8.640 8.990 8.550 8.950 3,260,277 +0.31(+3.59%)
Apr 07, 2017 8.800 8.900 8.520 8.640 4,359,577 +0.14(+1.65%)
Apr 06, 2017 8.410 8.590 8.335 8.500 2,628,622 +0.05(+0.59%)
Apr 05, 2017 8.420 8.520 8.300 8.450 3,149,099 -0.03(-0.35%)
Apr 04, 2017 8.530 8.697 8.450 8.480 3,605,689 +0.11(+1.31%)
Apr 03, 2017 8.100 8.380 8.090 8.370 2,842,494 +0.29(+3.59%)
Mar 31, 2017 7.860 8.130 7.830 8.080 2,946,684 +0.22(+2.80%)
Mar 30, 2017 7.810 7.910 7.740 7.860 1,882,822 -0.06(-0.76%)
Mar 29, 2017 7.860 8.085 7.820 7.920 2,214,347 +0.03(+0.38%)
Mar 28, 2017 8.120 8.200 7.780 7.890 3,302,075 -0.22(-2.71%)
Mar 27, 2017 8.090 8.160 7.840 8.110 3,334,784 +0.25(+3.18%)
Mar 24, 2017 7.890 7.980 7.810 7.860 2,388,871 -0.06(-0.76%)
Mar 23, 2017 7.870 7.970 7.710 7.920 3,307,970 +0.08(+1.02%)
Mar 22, 2017 7.960 8.010 7.790 7.840 3,254,637 -0.07(-0.88%)
Mar 21, 2017 7.980 8.070 7.720 7.910 4,437,432 -0.07(-0.88%)
Mar 20, 2017 7.970 8.040 7.820 7.980 2,564,300 +0.03(+0.38%)
Mar 17, 2017 8.040 8.170 7.860 7.950 5,053,366 -0.08(-1.00%)
Mar 16, 2017 8.290 8.300 7.940 8.030 3,423,893 -0.06(-0.74%)
Mar 15, 2017 7.450 8.140 7.390 8.090 4,608,253 +0.71(+9.62%)
Mar 14, 2017 7.690 7.730 7.300 7.380 2,667,988 -0.35(-4.53%)
Mar 13, 2017 7.846 7.490 7.730 3,126,591 +0.17(+2.25%)
Mar 10, 2017 7.400 7.660 7.340 7.560 3,026,054 +0.23(+3.14%)
Mar 09, 2017 7.420 7.600 7.320 7.330 2,718,443 -0.17(-2.27%)
Mar 08, 2017 7.460 7.675 7.430 7.500 3,043,416 -0.10(-1.32%)
Mar 07, 2017 7.610 7.895 7.520 7.600 4,398,045 -0.13(-1.68%)
Mar 06, 2017 8.090 8.090 7.665 7.730 3,678,873 -0.45(-5.50%)
Mar 03, 2017 7.950 8.225 7.770 8.180 8,318,565 +0.17(+2.12%)
Mar 02, 2017 8.370 8.490 7.890 8.010 5,229,022 -0.55(-6.43%)
Mar 01, 2017 8.340 8.570 8.230 8.560 7,024,560 -0.03(-0.35%)
Feb 28, 2017 8.580 8.725 8.350 8.590 4,620,496 +0.10(+1.18%)
Feb 27, 2017 8.720 9.230 8.420 8.490 8,002,176 -0.26(-2.97%)
Feb 24, 2017 9.050 9.136 8.730 8.750 3,656,353 -0.12(-1.35%)
Feb 23, 2017 9.030 9.160 8.770 8.870 4,244,819 +0.05(+0.57%)
Feb 22, 2017 8.890 9.052 8.710 8.820 4,394,498 -0.34(-3.71%)
Feb 21, 2017 8.720 9.300 8.670 9.160 5,132,821 +0.28(+3.15%)
Feb 17, 2017 8.880 8.880 8.880 0 -0.25(-2.74%)
Feb 16, 2017 9.220 9.340 9.075 9.130 4,872,003 -0.02(-0.22%)
Feb 15, 2017 9.240 9.275 9.040 9.150 4,936,224 -0.17(-1.82%)
Feb 14, 2017 9.500 9.790 9.205 9.320 5,615,551 -0.06(-0.64%)
Feb 13, 2017 9.410 9.750 9.340 9.380 5,567,378 -0.06(-0.64%)
Feb 10, 2017 9.310 9.680 9.200 9.440 6,580,664 +0.05(+0.53%)
Feb 09, 2017 12.02 11.57 9.370 9.390 15,654,096 -2.63(-21.88%)
Feb 08, 2017 11.85 12.09 11.72 12.02 3,568,901 +0.34(+2.91%)
Feb 07, 2017 11.86 11.96 11.57 11.68 2,961,537 -0.24(-2.01%)
Feb 06, 2017 11.91 11.95 11.56 11.92 3,452,011 +0.23(+1.97%)
Feb 03, 2017 11.51 11.82 11.43 11.69 2,883,761 +0.17(+1.48%)
Feb 02, 2017 11.86 11.94 11.43 11.52 3,688,424 -0.02(-0.17%)
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.