Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Coeur Mining Inc
(NY:
CDE
)
6.910
+0.160 (+2.37%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
9.490
9.610
8.720
9.010
5,729,600
-0.69(-7.11%)
Feb 25, 2021
10.30
10.46
9.630
9.700
4,927,963
-0.70(-6.73%)
Feb 24, 2021
9.960
10.64
9.860
10.40
5,557,619
+0.28(+2.77%)
Feb 23, 2021
9.850
10.19
9.510
10.12
5,269,098
+0.03(+0.30%)
Feb 22, 2021
8.910
10.17
8.820
10.09
8,973,413
+1.36(+15.58%)
Feb 19, 2021
8.690
8.960
8.620
8.730
4,126,500
+0.34(+4.05%)
Feb 18, 2021
8.820
9.050
8.100
8.390
5,826,499
-0.55(-6.15%)
Feb 17, 2021
8.840
9.140
8.630
8.940
4,196,876
-0.03(-0.33%)
Feb 16, 2021
9.000
9.280
8.880
8.970
4,362,934
-0.13(-1.43%)
Feb 12, 2021
8.940
9.340
8.630
9.100
4,044,000
+0.05(+0.55%)
Feb 11, 2021
9.340
9.440
8.900
9.050
4,037,087
-0.30(-3.21%)
Feb 10, 2021
9.830
9.870
9.110
9.350
5,623,805
-0.44(-4.49%)
Feb 09, 2021
9.940
9.970
9.610
9.790
2,719,116
-0.14(-1.41%)
Feb 08, 2021
9.800
9.990
9.630
9.930
3,608,417
+0.49(+5.19%)
Feb 05, 2021
9.190
9.460
9.070
9.440
4,188,000
+0.42(+4.66%)
Feb 04, 2021
8.520
9.100
8.350
9.020
5,569,091
+0.07(+0.78%)
Feb 03, 2021
9.220
9.380
8.710
8.950
5,587,208
-0.08(-0.89%)
Feb 02, 2021
9.870
10.05
8.920
9.030
9,578,658
-2.11(-18.94%)
Feb 01, 2021
12.50
12.60
10.50
11.14
19,441,108
+2.09(+23.09%)
Jan 29, 2021
9.490
9.790
8.990
9.050
7,267,700
+0.07(+0.78%)
Jan 28, 2021
8.520
9.370
8.470
8.980
11,534,446
+1.24(+16.02%)
Jan 27, 2021
8.030
8.040
7.530
7.740
5,735,530
-0.46(-5.61%)
Jan 26, 2021
8.400
8.480
8.180
8.200
2,331,734
-0.13(-1.56%)
Jan 25, 2021
8.660
8.720
8.110
8.330
4,232,838
-0.27(-3.14%)
Jan 22, 2021
8.430
8.690
8.280
8.600
3,033,600
-0.12(-1.38%)
Jan 21, 2021
8.990
9.020
8.520
8.720
3,804,405
-0.21(-2.35%)
Jan 20, 2021
8.630
9.020
8.606
8.930
4,631,745
+0.51(+6.06%)
Jan 19, 2021
8.640
8.650
8.220
8.420
5,259,088
+0.03(+0.36%)
Jan 15, 2021
8.790
8.840
8.335
8.390
6,189,600
-0.57(-6.36%)
Jan 14, 2021
9.160
9.470
8.910
8.960
6,691,241
-0.11(-1.21%)
Jan 13, 2021
9.460
9.580
8.970
9.070
4,908,576
-0.42(-4.43%)
Jan 12, 2021
9.440
9.500
9.050
9.490
4,203,091
+0.04(+0.42%)
Jan 11, 2021
9.330
9.720
9.280
9.450
3,675,023
-0.14(-1.46%)
Jan 08, 2021
10.71
10.81
9.330
9.590
8,913,900
-1.41(-12.82%)
Jan 07, 2021
11.00
11.17
10.67
11.00
4,075,370
-0.07(-0.63%)
Jan 06, 2021
10.55
11.10
10.48
11.07
5,717,375
+0.09(+0.82%)
Jan 05, 2021
10.86
11.01
10.46
10.98
3,856,372
+0.15(+1.39%)
Jan 04, 2021
11.07
11.16
10.60
10.83
5,821,116
+0.48(+4.64%)
Dec 31, 2020
10.35
10.35
10.35
4,429,914
-0.09(-0.86%)
Dec 30, 2020
9.740
10.45
9.720
10.44
4,429,914
+0.62(+6.31%)
Dec 29, 2020
9.910
10.00
9.510
9.820
3,661,108
-0.04(-0.41%)
Dec 28, 2020
10.16
10.48
9.780
9.860
4,497,315
-0.02(-0.20%)
Dec 24, 2020
9.690
10.00
9.494
9.880
2,391,800
+0.19(+1.96%)
Dec 23, 2020
9.660
9.930
9.570
9.690
3,188,988
+0.18(+1.89%)
Dec 22, 2020
9.930
9.950
9.370
9.510
4,759,746
-0.39(-3.94%)
Dec 21, 2020
9.750
10.08
9.720
9.900
6,456,587
+0.17(+1.75%)
Dec 18, 2020
10.57
10.64
9.720
9.730
12,787,800
-1.36(-12.26%)
Dec 17, 2020
10.58
11.43
10.56
11.09
12,205,094
+0.56(+5.32%)
Dec 16, 2020
9.210
10.35
9.210
10.53
9,279,506
+1.42(+15.59%)
Dec 15, 2020
8.600
9.150
8.540
9.110
6,174,370
+0.85(+10.29%)
Dec 14, 2020
8.560
8.750
8.230
8.260
2,721,017
-0.28(-3.28%)
Dec 11, 2020
8.440
8.750
8.420
8.540
2,780,200
+0.02(+0.23%)
Dec 10, 2020
8.140
8.690
8.140
8.520
4,542,842
+0.45(+5.58%)
Dec 09, 2020
8.360
8.450
7.950
8.070
4,541,615
-0.44(-5.17%)
Dec 08, 2020
8.490
8.550
8.340
8.510
4,154,378
+0.07(+0.83%)
Dec 07, 2020
7.900
8.560
7.790
8.440
5,897,376
+0.41(+5.11%)
Dec 04, 2020
8.060
8.230
7.860
8.030
3,517,600
+0.00(+0.00%)
Dec 03, 2020
8.000
8.100
7.850
8.030
3,795,041
+0.07(+0.88%)
Dec 02, 2020
7.710
7.990
7.530
7.960
4,186,987
+0.27(+3.51%)
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
.