Indicators

Coeur Mining Inc (NY: CDE )

5.490 +0.390 (+7.65%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	18.88	18.91	18.64	18.86	846,242	-0.08(-0.42%)
Mar 27, 2013	18.77	18.94	18.57	18.94	1,467,501	+0.06(+0.32%)
Mar 26, 2013	19.01	19.01	18.67	18.88	939,263	-0.14(-0.74%)
Mar 25, 2013	18.91	19.07	18.50	19.02	1,267,914	+0.02(+0.11%)
Mar 22, 2013	19.25	19.47	18.96	19.00	796,360	-0.31(-1.61%)
Mar 21, 2013	19.16	19.49	19.03	19.31	1,188,389	+0.23(+1.21%)
Mar 20, 2013	19.04	19.23	18.84	19.08	704,829	+0.06(+0.32%)
Mar 19, 2013	18.99	19.45	18.89	19.02	1,340,573	+0.02(+0.11%)
Mar 18, 2013	19.11	19.45	18.96	19.00	1,043,391	-0.10(-0.52%)
Mar 15, 2013	18.78	19.14	18.68	19.10	3,050,997	+0.38(+2.03%)
Mar 14, 2013	18.51	18.99	18.43	18.72	1,029,836	+0.15(+0.81%)
Mar 13, 2013	18.98	19.08	18.42	18.57	1,225,475	-0.43(-2.26%)
Mar 12, 2013	19.06	19.11	18.80	19.00	1,596,547	+0.15(+0.80%)
Mar 11, 2013	18.92	19.09	18.65	18.85	997,808	-0.07(-0.37%)
Mar 08, 2013	18.80	19.29	18.52	18.92	1,413,329	+0.00(+0.00%)
Mar 07, 2013	19.28	19.62	18.85	18.92	989,960	-0.25(-1.30%)
Mar 06, 2013	18.13	19.21	17.80	19.17	1,886,474	+1.02(+5.62%)
Mar 05, 2013	18.27	18.42	18.01	18.15	1,184,797	+0.12(+0.67%)
Mar 04, 2013	18.56	18.62	17.97	18.03	1,486,161	-0.62(-3.32%)

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.