Coeur Mining Inc (NY: CDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.200	7.690	7.100	7.530	4,987,871	+0.25(+3.43%)
May 27, 2016	7.590	7.280	7.280	7.280	3,860,600	-0.44(-5.70%)
May 26, 2016	7.880	7.980	7.570	7.720	3,022,686	+0.06(+0.78%)
May 25, 2016	7.250	7.750	6.980	7.660	5,624,110	+0.33(+4.50%)
May 24, 2016	7.730	7.830	7.310	7.330	4,987,677	-0.69(-8.60%)
May 23, 2016	7.750	8.200	7.560	8.020	3,845,480	+0.08(+1.01%)
May 20, 2016	7.900	8.000	7.620	7.940	3,397,580	+0.17(+2.19%)
May 19, 2016	7.430	7.850	7.220	7.770	4,884,789	+0.17(+2.24%)
May 18, 2016	8.250	8.490	7.470	7.600	6,518,921	-0.92(-10.80%)
May 17, 2016	8.250	8.665	8.141	8.520	6,139,500	+0.27(+3.27%)
May 16, 2016	8.580	8.660	7.980	8.250	7,062,474	-0.23(-2.71%)
May 13, 2016	8.030	8.730	7.980	8.480	6,268,890	+0.46(+5.74%)
May 12, 2016	7.850	8.270	7.800	8.020	7,029,596	+0.26(+3.35%)
May 11, 2016	7.730	7.900	7.430	7.760	3,441,237	+0.29(+3.88%)
May 10, 2016	7.210	7.540	7.140	7.470	2,281,031	+0.22(+3.03%)
May 09, 2016	7.590	7.590	7.110	7.250	3,533,047	-0.65(-8.23%)
May 06, 2016	7.710	8.090	7.657	7.900	4,090,458	+0.34(+4.50%)
May 05, 2016	7.520	7.770	7.310	7.560	3,888,908	+0.17(+2.30%)
May 04, 2016	7.550	7.820	7.240	7.390	3,728,974	-0.35(-4.52%)
May 03, 2016	8.010	8.080	7.550	7.740	4,881,221	-0.33(-4.09%)
May 02, 2016	8.230	8.290	7.880	8.070	5,704,130	-0.03(-0.37%)
Apr 29, 2016	7.650	8.140	7.650	8.100	6,457,044	+0.66(+8.87%)
Apr 28, 2016	7.350	7.960	7.080	7.440	6,516,044	+0.26(+3.62%)
Apr 27, 2016	7.160	7.280	6.870	7.180	3,558,888	+0.08(+1.13%)
Apr 26, 2016	6.900	7.190	6.700	7.100	2,743,864	+0.23(+3.35%)
Apr 25, 2016	6.850	7.040	6.720	6.870	2,901,964	-0.02(-0.29%)
Apr 22, 2016	7.080	7.380	6.725	6.890	3,838,741	-0.25(-3.50%)
Apr 21, 2016	7.300	7.530	6.940	7.140	4,394,028	+0.14(+2.00%)
Apr 20, 2016	7.410	7.680	6.815	7.000	6,494,435	-0.38(-5.15%)
Apr 19, 2016	7.110	7.445	6.970	7.380	6,057,554	+0.59(+8.69%)
Apr 18, 2016	6.700	6.830	6.530	6.790	2,452,860	+0.12(+1.80%)
Apr 15, 2016	6.410	6.750	6.365	6.670	2,907,847	+0.29(+4.55%)
Apr 14, 2016	6.660	6.745	6.220	6.380	4,125,746	-0.32(-4.78%)
Apr 13, 2016	6.640	6.990	6.595	6.700	3,972,350	-0.02(-0.30%)
Apr 12, 2016	6.580	6.730	6.330	6.720	4,014,992	+0.23(+3.54%)
Apr 11, 2016	6.160	6.500	6.105	6.490	5,140,109	+0.48(+7.99%)
Apr 08, 2016	5.790	6.030	5.750	6.010	3,584,025	+0.07(+1.18%)
Apr 07, 2016	5.900	6.110	5.870	5.940	2,963,111	+0.12(+2.06%)
Apr 06, 2016	5.630	5.880	5.610	5.820	2,107,588	+0.09(+1.57%)
Apr 05, 2016	5.620	5.770	5.440	5.730	2,294,934	+0.18(+3.24%)
Apr 04, 2016	5.620	5.690	5.431	5.550	2,561,229	-0.09(-1.60%)
Apr 01, 2016	5.410	5.650	5.210	5.640	2,922,407	+0.02(+0.36%)
Mar 31, 2016	5.800	5.860	5.565	5.620	2,319,822	-0.03(-0.53%)
Mar 30, 2016	5.640	5.775	5.490	5.650	2,444,947	-0.06(-1.05%)
Mar 29, 2016	5.400	5.850	5.380	5.710	3,709,762	+0.27(+4.96%)
Mar 28, 2016	5.320	5.480	5.210	5.440	2,093,730	+0.16(+3.03%)
Mar 24, 2016	5.260	5.280	5.280	5.280	2,668,800	+0.03(+0.57%)
Mar 23, 2016	5.330	5.570	5.200	5.250	4,445,466	-0.55(-9.48%)
Mar 22, 2016	5.810	5.889	5.680	5.800	3,429,576	+0.04(+0.69%)
Mar 21, 2016	5.560	5.940	5.550	5.760	4,019,222	+0.17(+3.04%)
Mar 18, 2016	5.490	5.750	5.390	5.590	9,415,614	+0.12(+2.19%)
Mar 17, 2016	5.370	5.885	5.184	5.470	6,623,313	+0.17(+3.21%)
Mar 16, 2016	4.780	5.330	4.750	5.300	5,266,395	+0.47(+9.73%)
Mar 15, 2016	4.800	4.870	4.670	4.830	3,672,554	-0.06(-1.23%)
Mar 14, 2016	5.090	5.100	4.840	4.890	4,311,181	-0.14(-2.78%)
Mar 11, 2016	4.880	5.100	4.780	5.030	4,800,762	+0.14(+2.86%)
Mar 10, 2016	4.770	4.990	4.750	4.890	4,006,486	+0.16(+3.38%)
Mar 09, 2016	4.520	4.850	4.302	4.730	4,841,603	+0.08(+1.72%)
Mar 08, 2016	5.150	5.150	4.570	4.650	6,610,657	-0.37(-7.37%)
Mar 07, 2016	4.750	5.200	4.750	5.020	8,024,751	+0.50(+11.06%)
Mar 04, 2016	4.700	5.030	4.420	4.520	7,160,018	+0.03(+0.67%)
Mar 03, 2016	4.020	4.570	4.010	4.490	4,848,575	+0.49(+12.25%)
Mar 02, 2016	3.790	4.070	3.700	4.000	3,439,971	+0.19(+4.99%)