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
)
6.750
-0.220 (-3.16%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2021
8.640
8.970
8.620
8.880
2,449,095
+0.21(+2.42%)
Jun 29, 2021
8.530
8.850
8.510
8.670
3,068,735
-0.09(-1.03%)
Jun 28, 2021
8.900
9.090
8.590
8.760
4,171,866
-0.11(-1.24%)
Jun 25, 2021
9.430
9.500
8.830
8.870
14,561,860
-0.43(-4.62%)
Jun 24, 2021
9.320
9.390
9.160
9.300
2,147,188
+0.09(+0.98%)
Jun 23, 2021
9.380
9.580
9.180
9.210
3,159,096
-0.05(-0.54%)
Jun 22, 2021
9.170
9.370
9.060
9.260
3,794,871
+0.01(+0.11%)
Jun 21, 2021
9.380
9.405
9.130
9.250
3,499,739
+0.00(+0.00%)
Jun 18, 2021
9.800
9.930
9.240
9.250
8,984,606
-0.45(-4.64%)
Jun 17, 2021
10.00
10.27
9.560
9.700
6,493,482
-0.79(-7.53%)
Jun 16, 2021
10.39
10.77
10.32
10.49
3,582,281
+0.03(+0.29%)
Jun 15, 2021
10.69
10.76
10.25
10.46
3,988,782
-0.26(-2.43%)
Jun 14, 2021
10.48
10.97
10.38
10.72
2,894,046
-0.01(-0.09%)
Jun 11, 2021
11.02
11.14
10.68
10.73
3,560,618
-0.31(-2.81%)
Jun 10, 2021
10.64
11.05
10.58
11.04
4,190,703
+0.48(+4.55%)
Jun 09, 2021
10.54
10.76
10.52
10.56
4,145,337
+0.11(+1.05%)
Jun 08, 2021
9.850
10.52
9.830
10.45
7,653,415
+0.55(+5.56%)
Jun 07, 2021
9.790
9.950
9.640
9.900
2,197,332
+0.05(+0.51%)
Jun 04, 2021
9.980
10.04
9.760
9.850
3,888,583
+0.08(+0.82%)
Jun 03, 2021
10.07
10.18
9.710
9.770
5,162,501
-0.71(-6.77%)
Jun 02, 2021
10.77
10.77
10.27
10.48
5,047,687
-0.31(-2.87%)
Jun 01, 2021
10.60
10.88
10.57
10.79
3,883,771
+0.39(+3.75%)
May 28, 2021
10.36
10.59
10.35
10.40
3,570,119
-0.12(-1.14%)
May 27, 2021
10.30
10.62
10.16
10.52
4,169,041
+0.15(+1.45%)
May 26, 2021
10.40
10.79
10.26
10.37
5,351,525
+0.03(+0.29%)
May 25, 2021
10.17
10.58
9.895
10.34
6,819,553
+0.09(+0.88%)
May 24, 2021
9.810
10.29
9.763
10.25
3,254,527
+0.43(+4.38%)
May 21, 2021
10.16
10.36
9.760
9.820
4,060,266
-0.18(-1.80%)
May 20, 2021
9.910
10.16
9.720
10.00
3,676,009
+0.03(+0.30%)
May 19, 2021
10.10
10.30
9.795
9.970
4,174,672
-0.28(-2.73%)
May 18, 2021
10.29
10.44
9.930
10.25
4,759,737
-0.14(-1.35%)
May 17, 2021
9.330
10.44
9.270
10.39
7,312,564
+1.10(+11.84%)
May 14, 2021
9.000
9.375
8.930
9.290
2,855,030
+0.53(+6.05%)
May 13, 2021
9.020
9.020
8.670
8.760
2,666,255
-0.21(-2.34%)
May 12, 2021
9.280
9.510
8.915
8.970
3,053,538
-0.43(-4.57%)
May 11, 2021
8.820
9.410
8.750
9.400
3,548,690
+0.30(+3.30%)
May 10, 2021
9.470
9.610
9.100
9.100
5,029,321
-0.14(-1.52%)
May 07, 2021
9.360
9.410
9.026
9.240
3,628,712
+0.01(+0.11%)
May 06, 2021
8.860
9.400
8.810
9.230
4,715,220
+0.52(+5.97%)
May 05, 2021
8.790
8.830
8.560
8.710
2,535,837
-0.05(-0.57%)
May 04, 2021
8.650
8.980
8.541
8.760
6,470,066
+0.03(+0.34%)
May 03, 2021
8.330
8.820
8.240
8.730
8,133,198
+0.65(+8.04%)
Apr 30, 2021
8.260
8.360
8.030
8.080
6,844,200
-0.15(-1.82%)
Apr 29, 2021
9.390
9.470
8.100
8.230
10,215,445
-1.38(-14.36%)
Apr 28, 2021
9.370
9.740
9.210
9.610
4,306,053
+0.10(+1.05%)
Apr 27, 2021
9.830
9.920
9.480
9.510
2,357,501
-0.25(-2.56%)
Apr 26, 2021
9.690
9.830
9.480
9.760
2,426,656
+0.13(+1.35%)
Apr 23, 2021
9.830
9.930
9.530
9.630
2,228,600
-0.01(-0.10%)
Apr 22, 2021
9.830
9.930
9.513
9.640
2,836,738
-0.29(-2.92%)
Apr 21, 2021
9.550
9.960
9.410
9.930
4,017,058
+0.50(+5.30%)
Apr 20, 2021
9.440
9.560
9.300
9.430
3,512,264
-0.16(-1.67%)
Apr 19, 2021
9.610
9.660
9.410
9.590
3,276,195
-0.14(-1.44%)
Apr 16, 2021
10.13
10.17
9.700
9.730
2,889,700
-0.20(-2.01%)
Apr 15, 2021
9.770
10.20
9.700
9.930
4,226,676
+0.42(+4.42%)
Apr 14, 2021
9.490
9.700
9.350
9.510
2,047,230
-0.05(-0.52%)
Apr 13, 2021
9.310
9.765
9.290
9.560
2,998,743
+0.42(+4.60%)
Apr 12, 2021
9.460
9.470
9.080
9.140
2,063,399
-0.37(-3.89%)
Apr 09, 2021
9.470
9.690
9.422
9.510
2,173,300
-0.29(-2.96%)
Apr 08, 2021
9.550
9.850
9.520
9.800
3,073,216
+0.46(+4.93%)
Apr 07, 2021
9.510
9.535
9.300
9.340
2,245,043
-0.28(-2.91%)
Apr 06, 2021
9.630
9.840
9.570
9.620
2,947,102
+0.08(+0.84%)
Apr 05, 2021
9.450
9.640
9.290
9.540
2,680,143
+0.16(+1.71%)
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
.