Coeur Mining Inc (NY: CDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.480	9.510	9.120	9.280	2,922,506	-0.17(-1.80%)
May 30, 2017	9.670	9.800	9.440	9.450	2,244,207	-0.42(-4.26%)
May 26, 2017	9.800	9.980	9.750	9.870	2,925,870	+0.24(+2.49%)
May 25, 2017	9.480	9.670	9.450	9.630	2,465,143	+0.00(+0.00%)
May 24, 2017	9.330	9.650	9.260	9.630	3,395,779	+0.30(+3.22%)
May 23, 2017	9.660	9.716	9.280	9.330	2,429,494	-0.28(-2.91%)
May 22, 2017	9.590	9.780	9.535	9.610	2,590,084	+0.17(+1.80%)
May 19, 2017	9.480	9.595	9.398	9.440	4,283,078	+0.14(+1.51%)
May 18, 2017	9.380	9.390	8.860	9.300	4,560,595	-0.24(-2.52%)
May 17, 2017	9.920	9.960	9.520	9.540	4,569,898	-0.15(-1.55%)
May 16, 2017	9.520	9.740	9.500	9.690	3,138,654	+0.26(+2.76%)
May 15, 2017	9.580	9.620	9.200	9.430	2,869,227	+0.07(+0.75%)
May 12, 2017	9.270	9.500	9.230	9.360	3,248,947	+0.23(+2.52%)
May 11, 2017	8.870	9.230	8.830	9.130	3,629,790	+0.34(+3.87%)
May 10, 2017	8.790	8.940	8.645	8.790	3,515,409	+0.14(+1.62%)
May 09, 2017	8.600	8.700	8.490	8.650	2,951,604	-0.03(-0.35%)
May 08, 2017	8.650	8.790	8.560	8.680	3,309,167	+0.01(+0.12%)
May 05, 2017	8.440	8.820	8.340	8.670	3,366,849	+0.44(+5.35%)
May 04, 2017	8.240	8.330	8.070	8.230	4,735,634	-0.17(-2.02%)
May 03, 2017	8.660	8.720	8.295	8.400	4,764,954	-0.21(-2.44%)
May 02, 2017	8.730	8.885	8.590	8.610	4,403,229	-0.18(-2.05%)
May 01, 2017	8.990	9.150	8.750	8.790	3,339,602	-0.27(-2.98%)
Apr 28, 2017	8.890	9.090	8.700	9.060	4,230,290	+0.26(+2.95%)
Apr 27, 2017	9.220	9.232	8.420	8.800	5,766,108	-0.56(-5.98%)
Apr 26, 2017	9.030	9.430	8.970	9.360	5,822,727	+0.28(+3.08%)
Apr 25, 2017	9.160	9.260	8.870	9.080	5,060,531	-0.20(-2.16%)
Apr 24, 2017	9.070	9.510	9.030	9.280	3,891,976	-0.08(-0.85%)
Apr 21, 2017	9.350	9.470	9.260	9.360	3,157,848	+0.01(+0.11%)
Apr 20, 2017	9.260	9.380	9.095	9.350	3,184,906	+0.15(+1.63%)
Apr 19, 2017	9.710	9.710	9.020	9.200	5,737,429	-0.67(-6.79%)
Apr 18, 2017	9.710	9.910	9.560	9.870	3,957,635	+0.05(+0.51%)
Apr 17, 2017	9.840	9.950	9.705	9.820	3,401,470	+0.00(+0.00%)
Apr 13, 2017	9.890	10.24	9.810	9.820	6,853,444	+0.14(+1.45%)
Apr 12, 2017	9.630	9.780	9.420	9.680	4,504,368	-0.01(-0.10%)
Apr 11, 2017	9.150	9.750	9.100	9.690	6,879,443	+0.74(+8.27%)
Apr 10, 2017	8.640	8.990	8.550	8.950	3,260,277	+0.31(+3.59%)
Apr 07, 2017	8.800	8.900	8.520	8.640	4,359,577	+0.14(+1.65%)
Apr 06, 2017	8.410	8.590	8.335	8.500	2,628,622	+0.05(+0.59%)
Apr 05, 2017	8.420	8.520	8.300	8.450	3,149,099	-0.03(-0.35%)
Apr 04, 2017	8.530	8.697	8.450	8.480	3,605,689	+0.11(+1.31%)
Apr 03, 2017	8.100	8.380	8.090	8.370	2,842,494	+0.29(+3.59%)
Mar 31, 2017	7.860	8.130	7.830	8.080	2,946,684	+0.22(+2.80%)
Mar 30, 2017	7.810	7.910	7.740	7.860	1,882,822	-0.06(-0.76%)
Mar 29, 2017	7.860	8.085	7.820	7.920	2,214,347	+0.03(+0.38%)
Mar 28, 2017	8.120	8.200	7.780	7.890	3,302,075	-0.22(-2.71%)
Mar 27, 2017	8.090	8.160	7.840	8.110	3,334,784	+0.25(+3.18%)
Mar 24, 2017	7.890	7.980	7.810	7.860	2,388,871	-0.06(-0.76%)
Mar 23, 2017	7.870	7.970	7.710	7.920	3,307,970	+0.08(+1.02%)
Mar 22, 2017	7.960	8.010	7.790	7.840	3,254,637	-0.07(-0.88%)
Mar 21, 2017	7.980	8.070	7.720	7.910	4,437,432	-0.07(-0.88%)
Mar 20, 2017	7.970	8.040	7.820	7.980	2,564,300	+0.03(+0.38%)
Mar 17, 2017	8.040	8.170	7.860	7.950	5,053,366	-0.08(-1.00%)
Mar 16, 2017	8.290	8.300	7.940	8.030	3,423,893	-0.06(-0.74%)
Mar 15, 2017	7.450	8.140	7.390	8.090	4,608,253	+0.71(+9.62%)
Mar 14, 2017	7.690	7.730	7.300	7.380	2,667,988	-0.35(-4.53%)
Mar 13, 2017		7.846	7.490	7.730	3,126,591	+0.17(+2.25%)
Mar 10, 2017	7.400	7.660	7.340	7.560	3,026,054	+0.23(+3.14%)
Mar 09, 2017	7.420	7.600	7.320	7.330	2,718,443	-0.17(-2.27%)
Mar 08, 2017	7.460	7.675	7.430	7.500	3,043,416	-0.10(-1.32%)
Mar 07, 2017	7.610	7.895	7.520	7.600	4,398,045	-0.13(-1.68%)
Mar 06, 2017	8.090	8.090	7.665	7.730	3,678,873	-0.45(-5.50%)
Mar 03, 2017	7.950	8.225	7.770	8.180	8,318,565	+0.17(+2.12%)
Mar 02, 2017	8.370	8.490	7.890	8.010	5,229,022	-0.55(-6.43%)