Skip to main content

Coeur Mining Inc (NY: CDE )

6.460 +0.010 (+0.16%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 6.240 6.480 6.225 6.450 4,569,352 +0.16(+2.54%)
Jul 19, 2024 6.090 6.480 6.020 6.290 6,129,347 -0.05(-0.79%)
Jul 18, 2024 6.580 6.600 6.220 6.340 5,891,241 -0.19(-2.91%)
Jul 17, 2024 6.730 6.790 6.500 6.530 5,569,226 -0.26(-3.83%)
Jul 16, 2024 6.660 6.820 6.570 6.790 5,830,616 +0.23(+3.51%)
Jul 15, 2024 6.660 6.690 6.490 6.560 5,390,394 -0.10(-1.50%)
Jul 12, 2024 6.630 6.750 6.550 6.660 5,616,583 -0.11(-1.62%)
Jul 11, 2024 6.700 6.820 6.420 6.770 7,601,207 +0.37(+5.78%)
Jul 10, 2024 6.310 6.465 6.230 6.400 5,455,694 +0.18(+2.89%)
Jul 09, 2024 6.360 6.400 6.170 6.220 4,992,866 -0.17(-2.66%)
Jul 08, 2024 6.200 6.400 6.155 6.390 5,336,514 +0.09(+1.43%)
Jul 05, 2024 6.140 6.370 6.050 6.300 6,748,701 +0.34(+5.70%)
Jul 03, 2024 5.800 6.120 5.750 5.960 5,485,587 +0.33(+5.86%)
Jul 02, 2024 5.420 5.635 5.400 5.630 4,860,445 +0.23(+4.26%)
Jul 01, 2024 5.630 5.640 5.400 5.400 3,928,697 -0.22(-3.91%)
Jun 28, 2024 5.710 5.800 5.515 5.620 12,333,273 +0.03(+0.54%)
Jun 27, 2024 5.710 5.800 5.580 5.590 3,343,840 +0.03(+0.54%)
Jun 26, 2024 5.420 5.680 5.400 5.560 4,696,403 +0.08(+1.46%)
Jun 25, 2024 5.620 5.655 5.475 5.480 5,312,199 -0.19(-3.35%)
Jun 24, 2024 5.830 5.885 5.620 5.670 5,361,393 -0.08(-1.39%)
Jun 21, 2024 5.790 5.840 5.600 5.750 17,431,126 -0.12(-2.04%)
Jun 20, 2024 5.650 5.940 5.640 5.870 9,697,107 +0.28(+5.01%)
Jun 18, 2024 5.470 5.600 5.400 5.590 6,209,157 +0.09(+1.64%)
Jun 17, 2024 5.610 5.650 5.395 5.500 6,982,523 -0.24(-4.18%)
Jun 14, 2024 5.440 5.760 5.355 5.740 9,564,445 +0.38(+7.09%)
Jun 13, 2024 5.510 5.600 5.335 5.360 4,608,200 -0.18(-3.25%)
Jun 12, 2024 5.710 5.950 5.490 5.540 6,593,511 +0.13(+2.40%)
Jun 11, 2024 5.350 5.500 5.320 5.410 4,009,090 -0.04(-0.73%)
Jun 10, 2024 5.400 5.480 5.230 5.450 5,402,344 +0.09(+1.68%)
Jun 07, 2024 5.550 5.635 5.335 5.360 8,126,676 -0.55(-9.31%)
Jun 06, 2024 5.600 6.029 5.590 5.910 7,929,927 +0.39(+7.07%)
Jun 05, 2024 5.490 5.560 5.410 5.520 5,274,348 +0.07(+1.28%)
Jun 04, 2024 5.460 5.560 5.260 5.450 7,752,144 -0.21(-3.71%)
Jun 03, 2024 5.780 5.930 5.610 5.660 6,076,628 -0.09(-1.57%)
May 31, 2024 5.920 6.050 5.680 5.750 7,612,472 -0.09(-1.54%)
May 30, 2024 5.650 6.000 5.650 5.840 6,788,255 +0.17(+3.00%)
May 29, 2024 5.500 5.780 5.490 5.670 5,260,303 +0.05(+0.89%)
May 28, 2024 5.840 5.870 5.560 5.620 6,627,871 +0.18(+3.31%)
May 24, 2024 5.490 5.620 5.405 5.440 4,806,462 +0.07(+1.30%)
May 23, 2024 5.480 5.580 5.290 5.370 7,933,185 -0.12(-2.19%)
May 22, 2024 5.770 5.820 5.470 5.490 9,525,853 -0.40(-6.79%)
May 21, 2024 5.880 5.990 5.820 5.890 6,054,200 -0.08(-1.34%)
May 20, 2024 5.920 6.030 5.680 5.970 12,386,378 +0.09(+1.53%)
May 17, 2024 5.500 5.940 5.450 5.880 14,649,228 +0.61(+11.57%)
May 16, 2024 5.140 5.300 5.010 5.270 5,646,535 -0.02(-0.38%)
May 15, 2024 5.350 5.400 5.150 5.290 7,011,751 +0.07(+1.34%)
May 14, 2024 5.300 5.335 5.060 5.220 6,106,444 +0.03(+0.58%)
May 13, 2024 5.270 5.440 5.090 5.190 6,081,951 -0.10(-1.89%)
May 10, 2024 5.560 5.585 5.185 5.290 7,823,598 -0.20(-3.64%)
May 09, 2024 5.230 5.510 5.200 5.490 9,009,064 +0.39(+7.65%)
May 08, 2024 5.000 5.175 4.960 5.100 4,343,779 -0.02(-0.39%)
May 07, 2024 5.070 5.200 5.025 5.120 4,526,914 -0.02(-0.39%)
May 06, 2024 5.080 5.350 5.070 5.140 8,390,379 +0.26(+5.33%)
May 03, 2024 4.900 5.080 4.764 4.880 6,442,700 +0.09(+1.88%)
May 02, 2024 4.390 4.830 4.360 4.790 7,729,329 +0.21(+4.59%)
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.