Coeur Mining Inc (NY: CDE )

10.46 USD +0.34 (+3.36%)
Streaming Delayed Price Updated: 1:15 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,759,696 -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.