CDE - Coeur Mining, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20188.578.778.488.618.612,567,500
Jan 16, 20188.578.688.488.608.602,691,700
Jan 12, 20188.438.748.398.558.553,475,800
Jan 11, 20187.988.407.938.368.363,993,400
Jan 10, 20187.768.007.717.937.933,801,900
Jan 09, 20187.437.737.407.677.673,807,900
Jan 08, 20187.417.557.367.517.512,656,700
Jan 05, 20187.507.557.387.427.421,623,900
Jan 04, 20187.517.597.357.557.552,429,000
Jan 03, 20187.998.117.457.517.514,024,400
Jan 02, 20187.607.987.607.977.973,262,900
Dec 29, 20177.617.637.417.507.503,285,400
Dec 28, 20177.537.567.367.557.552,580,900
Dec 27, 20177.687.737.447.477.471,847,300
Dec 26, 20177.487.717.487.647.641,998,000
Dec 22, 20177.447.527.387.477.471,847,800
Dec 21, 20177.447.477.297.457.452,072,000
Dec 20, 20177.577.617.387.467.462,592,000
Dec 19, 20177.667.747.497.517.511,904,200
Dec 18, 20177.707.807.547.677.672,404,600
Dec 15, 20177.427.617.427.597.594,431,100
Dec 14, 20177.357.477.267.347.341,701,600
Dec 13, 20177.057.467.037.387.382,580,200
Dec 12, 20177.097.156.987.067.061,231,000
Dec 11, 20176.897.296.897.107.102,519,300
Dec 08, 20176.816.946.806.896.891,774,600
Dec 07, 20176.796.966.716.786.781,860,800
Dec 06, 20176.946.976.826.886.881,843,300
Dec 05, 20177.117.176.936.996.992,136,500
Dec 04, 20177.647.687.167.197.192,489,000
Dec 01, 20177.607.877.557.667.662,434,000
Nov 30, 20177.537.707.507.627.621,725,200
Nov 29, 20177.627.757.597.637.631,559,100
Nov 28, 20177.677.737.597.707.701,925,800
Nov 27, 20177.857.857.587.667.662,117,100
Nov 24, 20177.717.857.717.747.741,099,600
Nov 22, 20177.707.767.627.677.671,749,800
Nov 21, 20177.657.717.547.627.622,283,500
Nov 20, 20177.357.527.327.427.422,137,400
Nov 17, 20177.147.427.127.377.372,632,700
Nov 16, 20177.067.117.017.097.091,636,200
Nov 15, 20177.117.196.997.037.032,324,600
Nov 14, 20177.097.246.987.097.092,228,300
Nov 13, 20177.187.307.107.187.181,798,300
Nov 10, 20177.457.467.177.177.172,377,800
Nov 09, 20177.567.627.417.447.441,757,400
Nov 08, 20177.587.677.527.577.572,784,500
Nov 07, 20177.547.597.487.537.531,357,700
Nov 06, 20177.457.647.417.567.561,473,300
Nov 03, 20177.477.547.337.407.401,832,400
Nov 02, 20177.567.687.407.467.462,243,600
Nov 01, 20177.697.747.527.537.532,903,400
Oct 31, 20177.747.807.577.597.592,089,500
Oct 30, 20177.567.797.557.747.742,970,000
Oct 27, 20177.457.737.437.637.633,528,600
Oct 26, 20177.867.877.387.527.527,535,000
Oct 25, 20178.368.398.218.348.342,510,700
Oct 24, 20178.328.478.318.418.412,078,800
Oct 23, 20178.258.388.208.348.342,367,700
Oct 20, 20178.358.418.278.318.311,187,700
Oct 19, 20178.398.458.268.378.371,741,400
Oct 18, 20178.558.608.208.398.392,321,800
Oct 17, 20178.788.818.538.598.591,996,700
Oct 16, 20179.049.068.828.858.851,796,000
Oct 13, 20179.169.168.918.948.941,752,100
Oct 12, 20179.129.169.049.089.08929,900
Oct 11, 20179.119.228.959.149.141,956,600
Oct 10, 20179.589.589.029.049.042,448,000
Oct 09, 20179.349.679.349.539.532,733,100
Oct 06, 20179.279.408.979.269.262,678,500
Oct 05, 20179.799.849.319.389.382,315,600
Oct 04, 20179.639.879.619.729.721,875,700
Oct 03, 20179.449.599.409.579.571,964,700
Oct 02, 20179.169.449.129.409.402,100,600
Sep 29, 20179.289.329.179.199.191,511,500
Sep 28, 20179.189.319.109.269.261,496,900
Sep 27, 20179.089.248.999.199.192,799,600
Sep 26, 20179.149.299.099.199.192,586,300
Sep 25, 20179.049.268.919.239.232,958,200
Sep 22, 20179.119.238.989.089.082,559,500
Sep 21, 20178.969.278.919.049.042,153,600
Sep 20, 20179.309.589.019.119.112,800,500
Sep 19, 20179.189.399.139.269.261,839,600
Sep 18, 20179.199.319.159.209.201,888,700
Sep 15, 20179.189.309.089.289.283,512,100
Sep 14, 20179.109.339.079.199.192,036,600
Sep 13, 20179.359.389.179.219.211,728,500
Sep 12, 20179.019.518.999.389.382,030,700
Sep 11, 20179.099.248.919.039.031,957,500
Sep 08, 20179.359.399.129.269.261,903,900
Sep 07, 20179.379.399.019.369.363,230,400
Sep 06, 20179.259.409.059.249.242,678,800
Sep 05, 20179.009.308.989.289.283,044,700
Sep 01, 20178.828.868.588.868.861,687,000
Aug 31, 20178.628.838.578.758.751,851,500
Aug 30, 20178.668.738.518.548.541,506,600
Aug 29, 20178.929.168.638.758.753,330,200
Aug 28, 20178.268.758.268.758.752,560,800
Aug 25, 20178.308.318.148.178.171,080,500
Aug 24, 20178.208.318.108.258.251,428,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...