• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Coeur Mining Inc (NY: CDE )

    5.920 -0.150 (-2.47%)
    Streaming Delayed Price Updated: 10:28 AM EST, Nov 6, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 05, 2024 6.100 6.190 6.040 6.070 7,918,181 +0.05(+0.83%)
    Nov 04, 2024 6.160 6.240 5.965 6.020 8,351,259 -0.13(-2.11%)
    Nov 01, 2024 6.570 6.570 6.120 6.150 9,630,128 -0.29(-4.50%)
    Oct 31, 2024 6.650 6.670 6.300 6.440 11,460,283 -0.38(-5.57%)
    Oct 30, 2024 6.860 6.880 6.660 6.820 8,950,062 -0.16(-2.29%)
    Oct 29, 2024 6.870 6.980 6.785 6.980 7,088,777 +0.24(+3.56%)
    Oct 28, 2024 6.730 6.900 6.720 6.740 6,690,237 -0.06(-0.88%)
    Oct 25, 2024 7.110 7.110 6.735 6.800 9,744,726 -0.31(-4.36%)
    Oct 24, 2024 7.430 7.430 6.910 7.110 9,723,854 -0.19(-2.60%)
    Oct 23, 2024 7.180 7.320 7.070 7.300 9,953,412 -0.10(-1.35%)
    Oct 22, 2024 7.350 7.460 7.251 7.400 10,364,205 +0.19(+2.64%)
    Oct 21, 2024 7.420 7.520 7.130 7.210 14,125,463 +0.11(+1.55%)
    Oct 18, 2024 6.670 7.140 6.610 7.100 15,156,452 +0.62(+9.57%)
    Oct 17, 2024 6.610 6.720 6.460 6.480 10,362,489 -0.05(-0.77%)
    Oct 16, 2024 6.670 6.790 6.530 6.530 11,041,734 +0.02(+0.31%)
    Oct 15, 2024 6.410 6.520 6.290 6.510 7,805,065 +0.08(+1.24%)
    Oct 14, 2024 6.320 6.459 6.280 6.430 8,105,565 +0.04(+0.63%)
    Oct 11, 2024 6.460 6.580 6.350 6.390 8,681,344 -0.01(-0.16%)
    Oct 10, 2024 6.250 6.450 6.175 6.400 11,234,290 +0.19(+3.06%)
    Oct 09, 2024 6.110 6.210 6.030 6.210 7,225,045 +0.01(+0.16%)
    Oct 08, 2024 6.150 6.245 6.110 6.200 11,227,254 +0.01(+0.16%)
    Oct 07, 2024 6.330 6.340 6.060 6.190 10,401,180 -0.22(-3.43%)
    Oct 04, 2024 6.560 6.660 6.230 6.410 27,042,256 -0.67(-9.46%)
    Oct 03, 2024 6.880 7.090 6.880 7.080 3,707,550 +0.05(+0.71%)
    Oct 02, 2024 6.880 7.110 6.811 7.030 4,426,255 +0.13(+1.88%)
    Oct 01, 2024 7.070 7.180 6.840 6.900 5,919,631 +0.02(+0.29%)
    Sep 30, 2024 7.010 7.070 6.800 6.880 6,256,213 -0.25(-3.51%)
    Sep 27, 2024 7.430 7.535 7.105 7.130 6,559,852 -0.38(-5.06%)
    Sep 26, 2024 7.560 7.715 7.470 7.510 7,039,919 +0.08(+1.08%)
    Sep 25, 2024 7.480 7.720 7.330 7.430 9,011,526 -0.04(-0.54%)
    Sep 24, 2024 7.020 7.630 6.900 7.470 9,864,453 +0.64(+9.37%)
    Sep 23, 2024 7.010 7.140 6.810 6.830 6,072,829 -0.14(-2.01%)
    Sep 20, 2024 7.110 7.130 6.860 6.970 11,274,856 +0.06(+0.87%)
    Sep 19, 2024 7.180 7.250 6.820 6.910 6,658,360 +0.16(+2.37%)
    Sep 18, 2024 7.000 7.390 6.740 6.750 10,211,184 -0.22(-3.16%)
    Sep 17, 2024 6.950 7.160 6.855 6.970 7,338,188 -0.05(-0.71%)
    Sep 16, 2024 7.270 7.275 6.920 7.020 17,680,184 -0.26(-3.57%)
    Sep 13, 2024 7.060 7.310 7.000 7.280 14,989,006 +0.43(+6.28%)
    Sep 12, 2024 6.000 6.990 5.940 6.850 16,530,038 +1.10(+19.13%)
    Sep 11, 2024 5.300 5.750 5.290 5.750 13,965,728 +0.40(+7.48%)
    Sep 10, 2024 5.310 5.360 5.210 5.350 3,071,343 +0.06(+1.13%)
    Sep 09, 2024 5.340 5.410 5.275 5.290 3,882,713 +0.01(+0.19%)
    Sep 06, 2024 5.470 5.500 5.200 5.280 14,051,086 -0.21(-3.83%)
    Sep 05, 2024 5.560 5.750 5.480 5.490 10,431,782 +0.11(+2.04%)
    Sep 04, 2024 5.400 5.510 5.300 5.380 5,203,614 -0.08(-1.47%)
    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.