Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2014 9.330 9.520 9.300 9.460 1,613,215 +0.17(+1.83%)
Mar 31, 2014 9.620 9.620 9.210 9.290 1,680,819 -0.34(-3.53%)
Mar 28, 2014 9.320 9.670 9.240 9.630 1,932,799 +0.30(+3.22%)
Mar 27, 2014 9.280 9.460 9.130 9.330 2,217,829 +0.02(+0.21%)
Mar 26, 2014 10.15 10.22 9.220 9.310 4,242,591 -0.81(-8.00%)
Mar 25, 2014 10.20 10.32 10.01 10.12 1,589,540 +0.02(+0.20%)
Mar 24, 2014 10.71 10.76 10.10 10.10 2,612,823 -0.77(-7.08%)
Mar 21, 2014 11.07 11.17 10.80 10.87 2,396,385 -0.06(-0.55%)
Mar 20, 2014 10.68 11.17 10.65 10.93 1,343,025 +0.14(+1.30%)
Mar 19, 2014 10.97 11.10 10.75 10.79 1,723,043 -0.31(-2.79%)
Mar 18, 2014 10.43 11.25 10.39 11.10 3,175,357 +0.51(+4.82%)
Mar 17, 2014 10.79 10.86 10.53 10.59 1,859,009 -0.20(-1.85%)
Mar 14, 2014 10.91 11.09 10.70 10.79 2,008,926 +0.11(+1.03%)
Mar 13, 2014 10.78 11.06 10.67 10.68 1,714,231 -0.11(-1.02%)
Mar 12, 2014 10.66 10.82 10.63 10.79 1,244,229 +0.29(+2.76%)
Mar 11, 2014 10.78 10.86 10.43 10.50 1,407,016 -0.10(-0.94%)
Mar 10, 2014 10.95 10.98 10.54 10.60 1,672,967 -0.37(-3.37%)
Mar 07, 2014 11.23 11.28 10.91 10.97 1,397,098 -0.44(-3.86%)
Mar 06, 2014 11.24 11.47 11.23 11.41 1,414,177 +0.22(+1.97%)
Mar 05, 2014 11.22 11.29 11.06 11.19 1,153,851 +0.00(+0.00%)
Mar 04, 2014 11.12 11.37 11.04 11.19 1,547,282 -0.07(-0.62%)
Mar 03, 2014 11.30 11.35 11.18 11.26 2,518,999 +0.26(+2.36%)
Feb 28, 2014 10.81 11.09 10.76 11.00 1,615,493 +0.19(+1.76%)
Feb 27, 2014 10.89 11.00 10.74 10.81 1,291,670 +0.00(+0.00%)
Feb 26, 2014 10.90 10.94 10.65 10.81 2,037,134 -0.16(-1.46%)
Feb 25, 2014 11.54 11.59 10.95 10.97 2,449,814 -0.61(-5.27%)
Feb 24, 2014 11.76 11.96 11.58 11.58 1,804,231 -0.01(-0.09%)
Feb 21, 2014 11.69 11.92 11.43 11.59 2,169,020 -0.08(-0.69%)
Feb 20, 2014 11.31 11.74 11.15 11.67 1,911,470 +0.39(+3.46%)
Feb 19, 2014 11.85 11.92 11.26 11.28 2,542,689 -0.64(-5.37%)
Feb 18, 2014 11.29 12.06 11.27 11.92 3,950,342 +0.76(+6.81%)
Feb 14, 2014 11.18 11.16 11.16 11.16 2,303,400 +0.23(+2.10%)
Feb 13, 2014 10.44 10.96 10.36 10.93 2,176,550 +0.49(+4.69%)
Feb 12, 2014 11.02 11.03 10.42 10.44 1,780,869 -0.55(-5.00%)
Feb 11, 2014 10.61 11.05 10.61 10.99 2,024,289 +0.44(+4.17%)
Feb 10, 2014 10.20 10.63 10.15 10.55 1,860,002 +0.47(+4.66%)
Feb 07, 2014 9.810 10.15 9.770 10.08 1,532,331 +0.29(+2.96%)
Feb 06, 2014 9.900 10.03 9.710 9.790 1,455,510 -0.04(-0.41%)
Feb 05, 2014 10.30 10.31 9.830 9.830 1,675,530 -0.31(-3.06%)
Feb 04, 2014 10.02 10.19 9.960 10.14 1,286,467 +0.08(+0.80%)
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.