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
)
4.880
+0.090 (+1.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 28, 2017
8.580
8.725
8.350
8.590
4,620,496
+0.10(+1.18%)
Feb 27, 2017
8.720
9.230
8.420
8.490
8,002,176
-0.26(-2.97%)
Feb 24, 2017
9.050
9.136
8.730
8.750
3,656,353
-0.12(-1.35%)
Feb 23, 2017
9.030
9.160
8.770
8.870
4,244,819
+0.05(+0.57%)
Feb 22, 2017
8.890
9.052
8.710
8.820
4,394,498
-0.34(-3.71%)
Feb 21, 2017
8.720
9.300
8.670
9.160
5,132,821
+0.28(+3.15%)
Feb 17, 2017
8.880
8.880
8.880
0
-0.25(-2.74%)
Feb 16, 2017
9.220
9.340
9.075
9.130
4,872,003
-0.02(-0.22%)
Feb 15, 2017
9.240
9.275
9.040
9.150
4,936,224
-0.17(-1.82%)
Feb 14, 2017
9.500
9.790
9.205
9.320
5,615,551
-0.06(-0.64%)
Feb 13, 2017
9.410
9.750
9.340
9.380
5,567,378
-0.06(-0.64%)
Feb 10, 2017
9.310
9.680
9.200
9.440
6,580,664
+0.05(+0.53%)
Feb 09, 2017
12.02
11.57
9.370
9.390
15,654,096
-2.63(-21.88%)
Feb 08, 2017
11.85
12.09
11.72
12.02
3,568,901
+0.34(+2.91%)
Feb 07, 2017
11.86
11.96
11.57
11.68
2,961,537
-0.24(-2.01%)
Feb 06, 2017
11.91
11.95
11.56
11.92
3,452,011
+0.23(+1.97%)
Feb 03, 2017
11.51
11.82
11.43
11.69
2,883,761
+0.17(+1.48%)
Feb 02, 2017
11.86
11.94
11.43
11.52
3,688,424
-0.02(-0.17%)
Feb 01, 2017
11.49
11.64
11.26
11.54
2,935,683
-0.11(-0.94%)
Jan 31, 2017
11.69
11.76
11.50
11.65
3,403,773
+0.26(+2.28%)
Jan 30, 2017
11.30
11.44
11.13
11.39
3,871,623
+0.13(+1.15%)
Jan 27, 2017
11.00
11.30
10.97
11.26
2,234,116
+0.21(+1.90%)
Jan 26, 2017
11.05
11.23
10.97
11.05
2,669,334
-0.38(-3.32%)
Jan 25, 2017
11.60
11.61
11.15
11.43
4,402,439
-0.41(-3.46%)
Jan 24, 2017
11.94
12.30
11.67
11.84
3,830,073
-0.06(-0.50%)
Jan 23, 2017
11.59
12.05
11.50
11.90
3,787,040
+0.49(+4.29%)
Jan 20, 2017
11.18
11.55
11.12
11.41
2,868,075
+0.22(+1.97%)
Jan 19, 2017
11.31
11.43
11.01
11.19
2,896,199
-0.28(-2.44%)
Jan 18, 2017
11.63
11.81
11.31
11.47
3,464,978
-0.13(-1.12%)
Jan 17, 2017
11.87
11.93
11.54
11.60
3,897,490
+0.21(+1.84%)
Jan 13, 2017
11.39
11.39
11.39
0
+0.50(+4.59%)
Jan 12, 2017
11.34
11.35
10.73
10.89
3,772,881
-0.07(-0.64%)
Jan 11, 2017
10.91
11.22
10.56
10.96
4,209,482
-0.01(-0.09%)
Jan 10, 2017
10.69
11.17
10.67
10.97
3,941,915
+0.39(+3.69%)
Jan 09, 2017
10.84
10.95
10.51
10.58
4,730,179
+0.05(+0.47%)
Jan 06, 2017
11.14
11.35
10.44
10.53
4,990,860
-0.71(-6.32%)
Jan 05, 2017
10.14
11.29
10.12
11.24
7,238,839
+1.32(+13.31%)
Jan 04, 2017
9.820
9.930
9.645
9.920
4,182,319
+0.18(+1.85%)
Jan 03, 2017
9.210
9.760
9.120
9.740
4,599,970
+0.65(+7.15%)
Dec 30, 2016
9.090
9.090
9.090
0
-0.63(-6.48%)
Dec 29, 2016
9.310
9.720
9.280
9.720
3,337,250
+0.49(+5.31%)
Dec 28, 2016
9.140
9.230
9.044
9.230
2,121,453
+0.09(+0.98%)
Dec 27, 2016
9.050
9.200
8.940
9.140
2,279,200
+0.25(+2.81%)
Dec 23, 2016
8.890
8.890
8.890
0
+0.17(+1.95%)
Dec 22, 2016
8.820
9.075
8.700
8.720
3,877,701
-0.29(-3.22%)
Dec 21, 2016
9.080
9.140
8.850
9.010
3,148,549
-0.04(-0.44%)
Dec 20, 2016
8.800
9.140
8.750
9.050
3,788,252
-0.08(-0.88%)
Dec 19, 2016
9.080
9.220
8.957
9.130
3,529,693
+0.05(+0.55%)
Dec 16, 2016
9.060
9.239
8.860
9.080
9,861,952
+0.08(+0.89%)
Dec 15, 2016
9.090
9.390
8.855
9.000
5,824,040
-0.84(-8.54%)
Dec 14, 2016
10.42
10.59
9.830
9.840
4,698,627
-0.48(-4.65%)
Dec 13, 2016
9.870
10.38
9.850
10.32
4,441,608
+0.42(+4.24%)
Dec 12, 2016
9.830
10.18
9.740
9.900
3,519,608
+0.16(+1.64%)
Dec 09, 2016
10.36
10.49
9.660
9.740
4,297,777
-0.75(-7.15%)
Dec 08, 2016
10.63
10.67
10.25
10.49
2,684,923
-0.14(-1.32%)
Dec 07, 2016
10.64
10.98
10.48
10.63
3,531,252
+0.22(+2.11%)
Dec 06, 2016
10.54
10.98
10.33
10.41
3,547,708
-0.22(-2.07%)
Dec 05, 2016
10.17
10.83
10.05
10.63
4,628,164
+0.37(+3.61%)
Dec 02, 2016
9.730
10.29
9.670
10.26
4,422,625
+0.70(+7.32%)
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
.