Stock Quote

Coeur Mining Inc (NY: CDE )

3.420 +0.010 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.370 3.560 3.320 3.420 5,576,162 +0.01(+0.29%)
Sep 29, 2022 3.170 3.420 3.085 3.410 8,554,483 +0.15(+4.60%)
Sep 28, 2022 2.890 3.300 2.880 3.260 10,799,873 +0.43(+15.19%)
Sep 27, 2022 2.800 2.930 2.745 2.830 5,555,003 +0.13(+4.81%)
Sep 26, 2022 2.750 2.840 2.650 2.700 3,845,196 -0.08(-2.88%)
Sep 23, 2022 2.900 2.900 2.735 2.780 6,456,898 -0.22(-7.33%)
Sep 22, 2022 3.110 3.165 2.950 3.000 2,946,914 -0.07(-2.28%)
Sep 21, 2022 3.190 3.240 2.990 3.070 5,406,338 -0.04(-1.29%)
Sep 20, 2022 3.240 3.250 3.050 3.110 6,608,803 -0.24(-7.16%)
Sep 19, 2022 2.800 3.380 2.780 3.350 13,480,005 +0.50(+17.54%)
Sep 16, 2022 2.800 2.960 2.760 2.850 12,663,237 +0.01(+0.35%)
Sep 15, 2022 2.980 3.100 2.840 2.840 5,934,433 -0.23(-7.49%)
Sep 14, 2022 3.030 3.130 2.980 3.070 4,211,077 +0.06(+1.99%)
Sep 13, 2022 3.110 3.190 3.000 3.010 6,168,854 -0.26(-7.95%)
Sep 12, 2022 3.200 3.460 3.190 3.270 9,444,050 +0.21(+6.86%)
Sep 09, 2022 2.970 3.070 2.890 3.060 3,416,910 +0.16(+5.52%)
Sep 08, 2022 2.820 2.920 2.800 2.900 2,316,857 +0.01(+0.35%)
Sep 07, 2022 2.660 2.890 2.620 2.890 3,721,102 +0.22(+8.24%)
Sep 06, 2022 2.750 2.805 2.640 2.670 3,307,534 -0.04(-1.48%)
Sep 02, 2022 2.710 2.800 2.640 2.710 3,675,002 +0.09(+3.44%)
Sep 01, 2022 2.720 2.730 2.590 2.620 5,213,730 -0.14(-5.07%)
Aug 31, 2022 2.770 2.820 2.710 2.760 3,642,482 +0.01(+0.36%)
Aug 30, 2022 2.850 2.870 2.725 2.750 2,958,780 -0.10(-3.51%)
Aug 29, 2022 2.830 2.970 2.810 2.850 2,406,336 -0.03(-1.04%)
Aug 26, 2022 3.140 3.190 2.870 2.880 4,955,617 -0.26(-8.28%)
Aug 25, 2022 3.100 3.140 3.050 3.140 2,656,746 +0.09(+2.95%)
Aug 24, 2022 2.890 3.050 2.830 3.050 3,863,147 +0.18(+6.27%)
Aug 23, 2022 2.810 2.970 2.810 2.870 3,807,281 +0.08(+2.87%)
Aug 22, 2022 2.790 2.810 2.730 2.790 3,226,782 -0.05(-1.76%)
Aug 19, 2022 2.970 2.990 2.840 2.840 4,921,643 -0.19(-6.27%)
Aug 18, 2022 2.990 3.080 2.990 3.030 2,221,525 +0.02(+0.66%)
Aug 17, 2022 3.180 3.185 2.960 3.010 4,381,247 -0.23(-7.10%)
Aug 16, 2022 3.160 3.250 3.155 3.240 2,020,645 +0.05(+1.57%)
Aug 15, 2022 3.220 3.230 3.085 3.190 2,880,889 -0.14(-4.20%)
Aug 12, 2022 3.200 3.355 3.150 3.330 5,363,868 +0.19(+6.05%)
Aug 11, 2022 3.240 3.330 3.135 3.140 4,602,463 -0.09(-2.79%)
Aug 10, 2022 3.270 3.310 3.170 3.230 2,760,694 +0.05(+1.57%)
Aug 09, 2022 3.270 3.285 3.110 3.180 3,202,278 -0.04(-1.24%)
Aug 08, 2022 3.130 3.300 3.070 3.220 5,791,629 +0.10(+3.21%)
Aug 05, 2022 3.020 3.140 2.860 3.120 7,536,365 -0.05(-1.58%)
Aug 04, 2022 3.040 3.220 2.880 3.170 5,808,107 +0.13(+4.28%)
Aug 03, 2022 3.100 3.120 2.950 3.040 4,084,238 -0.06(-1.94%)
Aug 02, 2022 3.160 3.220 3.075 3.100 3,405,081 -0.05(-1.59%)
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.