Skip to main content

Coeur Mining Inc (NY: CDE )

3.770 +0.200 (+5.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.880 3.955 3.850 3.890 2,621,582 -0.01(-0.26%)
Jan 30, 2023 3.950 4.005 3.890 3.900 2,592,035 -0.06(-1.52%)
Jan 27, 2023 4.080 4.100 3.940 3.960 3,153,679 -0.16(-3.88%)
Jan 26, 2023 4.220 4.240 4.080 4.120 2,521,816 -0.08(-1.90%)
Jan 25, 2023 4.060 4.230 4.000 4.200 4,034,243 +0.10(+2.44%)
Jan 24, 2023 4.150 4.270 4.000 4.100 3,643,079 -0.05(-1.20%)
Jan 23, 2023 4.090 4.180 4.020 4.150 3,437,245 -0.02(-0.48%)
Jan 20, 2023 4.010 4.180 3.862 4.170 5,345,334 +0.14(+3.47%)
Jan 19, 2023 3.720 4.040 3.720 4.030 7,847,941 +0.36(+9.81%)
Jan 18, 2023 3.730 3.815 3.662 3.670 4,311,530 +0.02(+0.55%)
Jan 17, 2023 3.760 3.770 3.600 3.650 4,877,774 -0.15(-3.95%)
Jan 13, 2023 3.680 3.820 3.680 3.800 4,879,474 +0.06(+1.60%)
Jan 12, 2023 3.730 3.850 3.690 3.740 4,836,649 +0.10(+2.75%)
Jan 11, 2023 3.840 3.855 3.600 3.640 7,609,391 -0.18(-4.71%)
Jan 10, 2023 3.760 3.850 3.660 3.820 2,868,834 +0.11(+2.96%)
Jan 09, 2023 3.790 3.810 3.680 3.710 3,930,721 +0.03(+0.82%)
Jan 06, 2023 3.600 3.750 3.529 3.680 4,966,414 +0.15(+4.25%)
Jan 05, 2023 3.470 3.530 3.400 3.530 4,564,373 -0.03(-0.84%)
Jan 04, 2023 3.520 3.610 3.460 3.560 4,436,433 +0.16(+4.71%)
Jan 03, 2023 3.460 3.610 3.370 3.400 4,133,433 +0.04(+1.19%)
Dec 30, 2022 3.480 3.525 3.320 3.360 5,041,339 -0.14(-4.00%)
Dec 29, 2022 3.550 3.595 3.460 3.500 4,486,238 +0.03(+0.86%)
Dec 28, 2022 3.660 3.670 3.460 3.470 4,308,466 -0.22(-5.96%)
Dec 27, 2022 3.480 3.780 3.455 3.690 5,043,817 +0.26(+7.58%)
Dec 23, 2022 3.470 3.490 3.355 3.430 2,087,584 -0.04(-1.15%)
Dec 22, 2022 3.510 3.520 3.335 3.470 3,664,311 -0.08(-2.25%)
Dec 21, 2022 3.460 3.590 3.400 3.550 4,496,351 +0.12(+3.50%)
Dec 20, 2022 3.270 3.470 3.210 3.430 4,895,880 +0.29(+9.24%)
Dec 19, 2022 3.310 3.330 3.110 3.140 4,080,774 -0.13(-3.98%)
Dec 16, 2022 3.170 3.330 3.120 3.270 19,495,396 +0.10(+3.15%)
Dec 15, 2022 3.340 3.360 3.170 3.170 6,010,119 -0.27(-7.85%)
Dec 14, 2022 3.360 3.520 3.315 3.440 7,526,669 +0.09(+2.69%)
Dec 13, 2022 3.530 3.560 3.310 3.350 6,202,475 +0.03(+0.90%)
Dec 12, 2022 3.280 3.330 3.195 3.320 6,149,332 -0.01(-0.30%)
Dec 09, 2022 3.440 3.480 3.320 3.330 4,899,278 -0.07(-2.06%)
Dec 08, 2022 3.530 3.560 3.380 3.400 4,388,418 -0.07(-2.02%)
Dec 07, 2022 3.280 3.480 3.240 3.470 10,792,797 +0.22(+6.77%)
Dec 06, 2022 3.250 3.310 3.205 3.250 6,065,631 +0.07(+2.20%)
Dec 05, 2022 3.400 3.450 3.170 3.180 5,783,152 -0.30(-8.62%)
Dec 02, 2022 3.390 3.530 3.335 3.480 4,129,019 -0.02(-0.57%)
Dec 01, 2022 3.600 3.660 3.450 3.500 5,688,055 +0.00(+0.00%)
Nov 30, 2022 3.350 3.510 3.315 3.500 9,743,271 +0.23(+7.03%)
Nov 29, 2022 3.270 3.365 3.250 3.270 6,572,755 +0.09(+2.83%)
Nov 28, 2022 3.380 3.380 3.180 3.180 3,294,355 -0.22(-6.47%)
Nov 25, 2022 3.410 3.430 3.350 3.400 1,786,827 -0.01(-0.29%)
Nov 23, 2022 3.400 3.430 3.315 3.410 5,007,895 +0.01(+0.29%)
Nov 22, 2022 3.310 3.420 3.260 3.400 4,681,356 +0.16(+4.94%)
Nov 21, 2022 3.220 3.250 3.130 3.240 4,537,794 -0.01(-0.31%)
Nov 18, 2022 3.330 3.350 3.180 3.250 5,240,200 -0.03(-0.91%)
Nov 17, 2022 3.300 3.320 3.220 3.280 6,283,040 -0.13(-3.81%)
Nov 16, 2022 3.520 3.520 3.390 3.410 3,584,168 -0.13(-3.67%)
Nov 15, 2022 3.620 3.640 3.480 3.540 5,787,044 -0.04(-1.12%)
Nov 14, 2022 3.570 3.610 3.430 3.580 6,890,998 +0.08(+2.29%)
Nov 11, 2022 3.840 3.850 3.420 3.500 8,611,184 -0.35(-9.09%)
Nov 10, 2022 4.030 4.120 3.570 3.850 13,565,099 -0.12(-3.02%)
Nov 09, 2022 4.300 4.320 3.970 3.970 4,089,536 -0.35(-8.10%)
Nov 08, 2022 4.070 4.350 4.025 4.320 6,732,424 +0.27(+6.67%)
Nov 07, 2022 4.070 4.240 4.002 4.050 5,241,496 +0.06(+1.50%)
Nov 04, 2022 3.750 4.010 3.740 3.990 5,547,621 +0.43(+12.08%)
Nov 03, 2022 3.500 3.670 3.450 3.560 3,892,322 -0.04(-1.11%)
Nov 02, 2022 3.930 3.580 3.600 5,400,159 -0.33(-8.40%)
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.