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 30, 2020 4.240 4.340 4.120 4.210 6,467,634 -0.14(-3.22%)
Apr 29, 2020 4.050 4.350 4.050 4.350 7,184,848 +0.30(+7.41%)
Apr 28, 2020 3.630 4.060 3.610 4.050 6,200,728 +0.37(+10.05%)
Apr 27, 2020 3.640 3.700 3.450 3.680 6,224,753 +0.08(+2.22%)
Apr 24, 2020 3.800 3.820 3.420 3.600 8,655,000 -0.11(-2.96%)
Apr 23, 2020 4.410 4.470 3.560 3.710 14,625,844 -0.59(-13.72%)
Apr 22, 2020 4.300 4.340 4.150 4.300 6,529,650 +0.08(+1.90%)
Apr 21, 2020 4.160 4.330 4.080 4.220 6,349,091 -0.22(-4.95%)
Apr 20, 2020 4.210 4.520 4.130 4.440 5,997,421 +0.31(+7.51%)
Apr 17, 2020 4.090 4.280 3.970 4.130 6,597,200 -0.16(-3.73%)
Apr 16, 2020 4.250 4.390 4.120 4.290 5,410,162 +0.07(+1.66%)
Apr 15, 2020 4.100 4.330 3.940 4.220 5,336,659 -0.10(-2.31%)
Apr 14, 2020 4.330 4.610 4.250 4.320 11,102,653 +0.11(+2.61%)
Apr 13, 2020 4.140 4.380 3.730 4.210 8,739,173 +0.07(+1.69%)
Apr 09, 2020 3.580 4.170 3.570 4.140 8,975,700 +0.75(+22.12%)
Apr 08, 2020 3.300 3.460 3.240 3.390 4,539,440 +0.18(+5.61%)
Apr 07, 2020 3.490 3.520 3.100 3.210 6,205,916 -0.27(-7.76%)
Apr 06, 2020 3.400 3.580 3.240 3.480 5,487,595 +0.36(+11.54%)
Apr 03, 2020 3.110 3.330 2.990 3.120 4,595,800 -0.01(-0.32%)
Apr 02, 2020 2.820 3.290 2.760 3.130 6,613,498 +0.49(+18.56%)
Apr 01, 2020 3.150 3.150 2.600 2.640 9,940,979 -0.57(-17.76%)
Mar 31, 2020 3.380 3.450 3.150 3.210 4,242,736 -0.20(-5.87%)
Mar 30, 2020 3.400 3.730 3.190 3.410 4,457,685 +0.02(+0.59%)
Mar 27, 2020 3.670 3.730 3.350 3.390 5,126,400 -0.45(-11.72%)
Mar 26, 2020 3.980 4.249 3.660 3.840 6,799,473 +0.00(+0.00%)
Mar 25, 2020 3.800 4.120 3.560 3.840 5,861,937 +0.05(+1.32%)
Mar 24, 2020 3.560 3.880 3.480 3.790 7,310,803 +0.55(+16.98%)
Mar 23, 2020 3.120 3.350 2.730 3.240 8,347,681 +0.32(+10.96%)
Mar 20, 2020 3.480 3.540 2.900 2.920 9,478,100 -0.30(-9.32%)
Mar 19, 2020 2.890 3.810 2.500 3.220 8,905,949 +0.34(+11.81%)
Mar 18, 2020 3.330 3.820 2.830 2.880 6,911,995 -0.66(-18.64%)
Mar 17, 2020 2.650 3.680 2.650 3.540 11,127,711 +0.91(+34.60%)
Mar 16, 2020 2.060 2.860 1.980 2.630 8,328,142 +0.07(+2.73%)
Mar 13, 2020 2.970 3.010 2.520 2.560 8,230,500 -0.21(-7.58%)
Mar 12, 2020 2.860 3.220 2.670 2.770 8,909,517 -0.56(-16.82%)
Mar 11, 2020 3.780 3.800 3.270 3.330 6,734,773 -0.50(-13.05%)
Mar 10, 2020 3.840 3.920 3.600 3.830 6,408,048 +0.05(+1.32%)
Mar 09, 2020 4.070 4.120 3.770 3.780 3,815,609 -0.66(-14.86%)
Mar 06, 2020 4.670 4.670 4.270 4.440 5,836,000 -0.23(-4.93%)
Mar 05, 2020 4.600 4.680 4.490 4.670 5,736,513 +0.09(+1.97%)
Mar 04, 2020 4.610 4.640 4.370 4.580 3,922,142 +0.06(+1.33%)
Mar 03, 2020 4.770 4.870 4.220 4.520 9,621,418 -0.16(-3.42%)
Mar 02, 2020 4.260 4.680 4.235 4.680 7,894,654 +0.52(+12.50%)
Feb 28, 2020 4.120 4.235 3.920 4.160 11,358,800 -0.29(-6.52%)
Feb 27, 2020 4.860 4.870 4.450 4.450 7,094,187 -0.37(-7.68%)
Feb 26, 2020 4.910 5.010 4.800 4.820 7,841,146 -0.12(-2.43%)
Feb 25, 2020 5.100 5.220 4.910 4.940 8,349,302 -0.18(-3.52%)
Feb 24, 2020 5.750 5.760 5.040 5.120 8,640,463 -0.40(-7.25%)
Feb 21, 2020 6.370 6.390 5.300 5.520 13,894,500 -0.78(-12.38%)
Feb 20, 2020 5.840 6.490 5.650 6.300 8,255,006 +0.06(+0.96%)
Feb 19, 2020 6.340 6.390 6.080 6.240 4,856,328 -0.04(-0.64%)
Feb 18, 2020 6.100 6.310 6.000 6.280 4,734,999 +0.30(+5.02%)
Feb 14, 2020 6.090 6.200 5.915 5.980 3,952,800 -0.13(-2.13%)
Feb 13, 2020 6.000 6.180 5.980 6.110 2,865,290 +0.20(+3.38%)
Feb 12, 2020 6.070 6.150 5.850 5.910 4,838,066 -0.27(-4.37%)
Feb 11, 2020 6.170 6.310 6.040 6.180 2,573,803 -0.02(-0.32%)
Feb 10, 2020 6.120 6.240 6.040 6.200 2,431,133 +0.14(+2.31%)
Feb 07, 2020 6.290 6.350 5.995 6.060 3,449,600 -0.21(-3.35%)
Feb 06, 2020 6.180 6.410 6.160 6.270 3,815,380 +0.11(+1.79%)
Feb 05, 2020 5.850 6.270 5.830 6.160 4,218,245 +0.26(+4.41%)
Feb 04, 2020 5.800 5.960 5.670 5.900 4,371,826 -0.01(-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.