Coeur Mining Inc (NY: CDE )

6.440 -0.380 (-5.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.96 29.24 27.98 28.51 1,933,853 -0.37(-1.28%)
Aug 30, 2011 28.78 29.07 28.49 28.88 1,656,468 +0.37(+1.30%)
Aug 29, 2011 27.94 28.62 27.35 28.51 1,885,691 +0.51(+1.82%)
Aug 26, 2011 27.00 28.00 26.30 28.00 1,672,476 +0.81(+2.98%)
Aug 25, 2011 26.44 27.66 26.44 27.19 1,944,663 +0.59(+2.22%)
Aug 24, 2011 26.72 26.84 25.81 26.60 1,999,171 -0.26(-0.97%)
Aug 23, 2011 26.70 27.21 26.13 26.86 2,239,160 -0.17(-0.63%)
Aug 22, 2011 26.26 27.36 26.05 27.03 2,424,521 +1.53(+6.00%)
Aug 19, 2011 24.91 27.00 24.57 25.50 2,560,168 +0.71(+2.86%)
Aug 18, 2011 25.76 25.76 24.53 24.79 2,428,743 -1.58(-5.99%)
Aug 17, 2011 26.65 27.39 26.21 26.37 1,237,620 -0.19(-0.72%)
Aug 16, 2011 27.25 27.38 26.35 26.56 1,668,839 -0.92(-3.35%)
Aug 15, 2011 25.85 27.48 25.58 27.48 2,036,706 +1.76(+6.84%)
Aug 12, 2011 25.71 25.94 25.00 25.72 1,856,998 +0.08(+0.31%)
Aug 11, 2011 24.47 26.00 23.77 25.64 2,779,261 +1.14(+4.65%)
Aug 10, 2011 24.12 25.58 23.37 24.50 3,399,762 -0.14(-0.57%)
Aug 09, 2011 23.87 24.65 22.30 24.64 3,211,942 +2.43(+10.94%)
Aug 08, 2011 23.87 23.99 22.00 22.21 4,633,100 -2.25(-9.20%)
Aug 05, 2011 25.53 25.84 23.66 24.46 3,159,746 -0.77(-3.05%)
Aug 04, 2011 28.30 28.35 24.80 25.23 3,713,755 -2.90(-10.31%)
Aug 03, 2011 28.73 29.47 28.04 28.13 3,842,415 -0.25(-0.88%)
Aug 02, 2011 28.44 29.20 28.34 28.38 2,209,917 +0.08(+0.28%)
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.