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, 2015 5.320 5.400 5.150 5.220 6,587,989 -0.25(-4.57%)
Apr 29, 2015 5.610 5.700 5.400 5.470 2,893,166 -0.18(-3.19%)
Apr 28, 2015 5.650 5.770 5.560 5.650 3,284,701 -0.05(-0.88%)
Apr 27, 2015 5.230 5.780 5.210 5.700 4,542,762 +0.53(+10.25%)
Apr 24, 2015 5.550 5.620 5.170 5.170 3,028,867 -0.39(-7.01%)
Apr 23, 2015 5.350 5.625 5.259 5.560 2,800,516 +0.20(+3.73%)
Apr 22, 2015 5.460 5.490 5.000 5.360 5,689,134 -0.14(-2.55%)
Apr 21, 2015 5.750 5.800 5.360 5.500 4,153,361 -0.25(-4.35%)
Apr 20, 2015 5.740 5.910 5.650 5.750 3,896,613 -0.03(-0.52%)
Apr 17, 2015 5.690 5.900 5.630 5.780 2,794,715 +0.09(+1.58%)
Apr 16, 2015 6.170 6.170 5.600 5.690 3,439,259 -0.45(-7.33%)
Apr 15, 2015 5.700 6.150 5.670 6.140 2,834,425 +0.52(+9.25%)
Apr 14, 2015 5.400 5.640 5.360 5.620 2,021,860 +0.22(+4.07%)
Apr 13, 2015 5.200 5.480 5.120 5.400 1,964,396 +0.19(+3.65%)
Apr 10, 2015 5.150 5.400 5.130 5.210 2,275,883 +0.14(+2.76%)
Apr 09, 2015 4.990 5.110 4.880 5.070 1,721,782 +0.03(+0.60%)
Apr 08, 2015 5.150 5.230 5.000 5.040 1,873,803 -0.08(-1.56%)
Apr 07, 2015 5.200 5.340 5.050 5.120 2,265,101 -0.11(-2.10%)
Apr 06, 2015 4.970 5.230 4.970 5.230 2,581,206 +0.52(+11.04%)
Apr 02, 2015 4.730 4.710 4.710 4.710 2,102,600 -0.05(-1.05%)
Apr 01, 2015 4.780 4.890 4.740 4.760 3,542,808 +0.05(+1.06%)
Mar 31, 2015 4.870 4.970 4.680 4.710 2,828,956 -0.13(-2.69%)
Mar 30, 2015 4.910 4.970 4.740 4.840 2,171,193 -0.20(-3.97%)
Mar 27, 2015 5.180 5.180 4.990 5.040 3,026,831 -0.17(-3.26%)
Mar 26, 2015 5.400 5.540 5.120 5.210 2,885,935 -0.07(-1.33%)
Mar 25, 2015 5.520 5.585 5.260 5.280 2,691,250 -0.19(-3.47%)
Mar 24, 2015 5.380 5.480 5.290 5.470 2,039,849 +0.10(+1.86%)
Mar 23, 2015 5.360 5.590 5.320 5.370 3,499,312 +0.03(+0.56%)
Mar 20, 2015 5.080 5.380 5.050 5.340 5,902,243 +0.35(+7.01%)
Mar 19, 2015 5.200 5.200 4.910 4.990 2,876,122 -0.20(-3.85%)
Mar 18, 2015 4.720 5.220 4.720 5.190 3,604,790 +0.42(+8.81%)
Mar 17, 2015 4.920 5.040 4.650 4.770 3,626,147 -0.28(-5.54%)
Mar 16, 2015 4.760 5.130 4.650 5.050 4,096,104 +0.30(+6.32%)
Mar 13, 2015 4.730 4.860 4.585 4.750 2,695,113 +0.05(+1.06%)
Mar 12, 2015 4.700 4.850 4.630 4.700 2,516,241 +0.06(+1.29%)
Mar 11, 2015 4.440 4.660 4.250 4.640 3,573,343 +0.20(+4.50%)
Mar 10, 2015 4.730 4.790 4.430 4.440 3,634,955 -0.32(-6.72%)
Mar 09, 2015 5.110 5.110 4.650 4.760 4,095,414 -0.27(-5.37%)
Mar 06, 2015 5.410 5.580 5.020 5.030 4,098,903 -0.56(-10.02%)
Mar 05, 2015 5.730 5.820 5.560 5.590 1,868,567 -0.12(-2.10%)
Mar 04, 2015 5.980 6.010 5.670 5.710 3,161,347 -0.30(-4.99%)
Mar 03, 2015 5.980 6.180 5.950 6.010 2,133,866 +0.04(+0.67%)
Mar 02, 2015 5.880 5.980 5.839 5.970 2,185,060 +0.13(+2.23%)
Feb 27, 2015 5.610 5.920 5.590 5.840 2,169,931 +0.25(+4.47%)
Feb 26, 2015 5.660 5.740 5.520 5.590 2,514,587 +0.06(+1.08%)
Feb 25, 2015 5.490 5.640 5.340 5.530 3,373,063 +0.04(+0.73%)
Feb 24, 2015 5.730 5.860 5.460 5.490 2,857,702 -0.29(-5.02%)
Feb 23, 2015 5.800 5.980 5.670 5.780 2,932,370 -0.06(-1.03%)
Feb 20, 2015 6.070 6.220 5.840 5.840 3,913,397 -0.22(-3.63%)
Feb 19, 2015 6.530 6.650 6.050 6.060 5,005,336 -0.87(-12.55%)
Feb 18, 2015 6.910 7.080 6.700 6.930 3,527,664 +0.03(+0.43%)
Feb 17, 2015 7.000 7.150 6.870 6.900 2,398,342 -0.37(-5.09%)
Feb 13, 2015 7.310 7.270 7.270 7.270 2,609,700 +0.07(+0.97%)
Feb 12, 2015 7.130 7.285 7.050 7.200 2,412,414 +0.26(+3.75%)
Feb 11, 2015 7.120 7.240 6.860 6.940 2,282,136 -0.24(-3.34%)
Feb 10, 2015 7.150 7.240 7.040 7.180 3,199,203 -0.09(-1.24%)
Feb 09, 2015 7.050 7.300 6.950 7.270 3,575,803 +0.26(+3.71%)
Feb 06, 2015 7.020 7.130 6.840 7.010 5,305,874 -0.22(-3.04%)
Feb 05, 2015 7.010 7.230 6.920 7.230 4,040,434 +0.11(+1.54%)
Feb 04, 2015 6.610 7.230 6.600 7.120 6,163,267 +0.57(+8.70%)
Feb 03, 2015 6.260 6.730 6.240 6.550 4,350,151 +0.16(+2.50%)
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.