CDE - Coeur Mining, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20185.535.745.455.625.625,064,700
Aug 16, 20185.625.855.475.485.483,347,800
Aug 15, 20185.875.935.515.555.554,221,000
Aug 14, 20186.046.155.935.955.952,350,000
Aug 13, 20186.346.345.976.046.043,406,600
Aug 10, 20186.416.486.326.366.362,079,500
Aug 09, 20186.346.556.326.476.473,512,100
Aug 08, 20186.366.376.246.326.322,242,300
Aug 07, 20186.616.626.286.356.353,231,100
Aug 06, 20186.456.626.426.436.431,695,400
Aug 03, 20186.556.746.486.506.503,538,400
Aug 02, 20186.756.756.446.516.515,784,400
Aug 01, 20186.997.006.806.816.813,040,700
Jul 31, 20186.747.046.627.007.004,229,900
Jul 30, 20187.197.216.706.766.766,594,600
Jul 27, 20187.337.427.177.217.212,541,700
Jul 26, 20187.997.997.197.327.325,499,400
Jul 25, 20188.128.147.958.038.031,798,400
Jul 24, 20188.038.207.988.088.082,571,700
Jul 23, 20187.938.007.907.967.961,797,000
Jul 20, 20188.058.117.927.977.971,722,900
Jul 19, 20187.898.127.877.977.971,768,500
Jul 18, 20187.918.067.918.038.032,460,100
Jul 17, 20188.048.127.947.977.973,183,400
Jul 16, 20188.238.268.108.138.131,602,800
Jul 13, 20188.218.368.198.238.231,579,900
Jul 12, 20188.138.338.028.278.272,622,900
Jul 11, 20188.388.558.018.068.063,879,800
Jul 10, 20188.278.488.278.458.453,402,300
Jul 09, 20188.268.288.208.218.212,312,600
Jul 06, 20188.118.238.088.218.211,855,000
Jul 05, 20187.978.087.928.088.082,613,200
Jul 03, 20187.587.977.587.907.902,311,300
Jul 02, 20187.507.617.447.507.502,128,300
Jun 29, 20187.507.617.407.607.601,714,900
Jun 28, 20187.517.547.267.477.472,448,500
Jun 27, 20187.607.677.527.537.532,551,800
Jun 26, 20187.637.657.497.637.632,096,300
Jun 25, 20187.777.927.607.677.673,427,200
Jun 22, 20187.847.937.807.847.842,403,900
Jun 21, 20187.867.897.757.777.771,435,700
Jun 20, 20187.927.957.857.887.881,312,400
Jun 19, 20187.807.917.767.877.871,760,400
Jun 18, 20187.887.997.857.947.941,617,000
Jun 15, 20188.118.117.867.957.955,919,700
Jun 14, 20188.178.258.108.228.222,263,900
Jun 13, 20187.978.107.898.038.032,029,700
Jun 12, 20187.818.027.817.957.951,918,200
Jun 11, 20187.777.987.777.877.877,797,100
Jun 08, 20187.797.877.747.777.771,576,900
Jun 07, 20187.837.917.787.797.792,090,100
Jun 06, 20187.887.957.787.827.822,482,000
Jun 05, 20187.647.797.607.747.742,616,000
Jun 04, 20187.937.967.647.647.642,845,300
Jun 01, 20188.048.047.907.917.912,947,200
May 31, 20188.148.178.058.068.061,856,000
May 30, 20188.198.328.128.128.121,635,900
May 29, 20188.078.248.078.148.143,027,600
May 25, 20188.328.408.158.218.212,015,300
May 24, 20188.318.418.318.398.392,770,900
May 23, 20188.298.408.288.308.301,652,900
May 22, 20188.428.508.328.338.332,868,400
May 21, 20188.388.398.238.368.361,850,500
May 18, 20188.268.418.268.388.382,173,100
May 17, 20188.058.278.048.268.262,296,800
May 16, 20187.978.087.968.058.052,217,500
May 15, 20187.968.017.847.997.992,460,500
May 14, 20188.458.488.128.178.171,892,200
May 11, 20188.388.588.368.448.444,036,600
May 10, 20188.018.397.938.358.352,635,900
May 09, 20188.178.267.867.917.912,880,400
May 08, 20188.148.248.068.198.191,869,400
May 07, 20188.018.158.018.148.143,281,200
May 04, 20187.908.087.898.038.031,514,600
May 03, 20188.168.177.907.957.951,974,300
May 02, 20187.808.117.797.977.973,251,100
May 01, 20187.577.807.497.787.782,604,500
Apr 30, 20187.757.827.567.577.574,064,600
Apr 27, 20188.018.037.797.887.884,003,400
Apr 26, 20188.458.818.128.138.133,235,300
Apr 25, 20188.238.538.218.418.411,828,700
Apr 24, 20188.338.398.268.378.371,893,800
Apr 23, 20188.578.608.238.268.263,622,600
Apr 20, 20188.768.808.578.758.752,213,200
Apr 19, 20188.688.898.668.818.812,529,900
Apr 18, 20188.668.838.588.598.592,799,500
Apr 17, 20188.418.538.358.518.512,209,800
Apr 16, 20188.688.758.398.408.402,715,800
Apr 13, 20188.418.718.418.648.642,579,600
Apr 12, 20188.288.478.118.418.412,415,700
Apr 11, 20188.098.518.058.338.335,140,100
Apr 10, 20187.878.107.797.997.992,334,100
Apr 09, 20188.068.077.687.807.803,252,400
Apr 06, 20188.288.338.038.078.073,139,600
Apr 05, 20188.018.308.008.298.292,612,900
Apr 04, 20188.068.167.988.088.082,550,000
Apr 03, 20187.937.987.727.907.902,356,400
Apr 02, 20188.108.157.967.977.973,365,300
Mar 29, 20187.798.047.788.008.002,458,900
Mar 28, 20187.757.857.677.717.712,859,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...