CDE - Coeur Mining, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20194.00004.26003.98004.19004.19004,541,600
Jun 25, 20194.39004.41003.98004.14004.14008,856,300
Jun 24, 20194.33004.43004.18004.29004.29008,379,200
Jun 21, 20194.10004.21003.98004.19004.190010,640,400
Jun 20, 20193.87004.12003.86004.09004.090011,282,500
Jun 19, 20193.50003.72003.48003.68003.68006,061,700
Jun 18, 20193.60003.67003.47003.53003.53005,852,700
Jun 17, 20193.37003.55003.36003.52003.52003,980,200
Jun 14, 20193.57003.65003.32003.36003.36007,620,200
Jun 13, 20193.21003.50003.21003.49003.49005,131,200
Jun 12, 20193.17003.26003.13003.21003.21002,953,900
Jun 11, 20193.12003.18003.04003.13003.13003,956,600
Jun 10, 20193.14003.19003.07003.09003.09004,125,000
Jun 07, 20193.34003.40003.24003.25003.25003,724,000
Jun 06, 20193.29003.44003.20003.27003.27005,637,500
Jun 05, 20193.27003.46003.13003.23003.23008,454,100
Jun 04, 20193.01003.22003.00003.13003.130014,075,600
Jun 03, 20192.91003.12002.86003.00003.000017,512,500
May 31, 20192.92002.97002.81002.84002.84005,449,400
May 30, 20192.85002.90002.81002.83002.83003,734,500
May 29, 20192.80002.88002.80002.85002.85003,298,400
May 28, 20192.83002.89002.78002.82002.82003,052,200
May 24, 20192.88002.93002.83002.87002.87003,185,800
May 23, 20192.99003.02002.85002.87002.87002,955,600
May 22, 20192.99003.04002.88002.91002.91002,327,600
May 21, 20192.92002.97002.83002.95002.95002,623,900
May 20, 20193.04003.07002.95002.96002.96002,212,800
May 17, 20193.05003.09003.00003.08003.08002,824,600
May 16, 20193.17003.18003.03003.08003.08002,631,100
May 15, 20193.19003.21003.11003.17003.17001,625,000
May 14, 20193.22003.25003.10003.18003.18002,142,500
May 13, 20193.15003.25003.07003.22003.22003,703,500
May 10, 20193.31003.35003.12003.13003.13003,388,400
May 09, 20193.37003.41003.29003.32003.32002,099,100
May 08, 20193.51003.54003.31003.38003.38002,224,600
May 07, 20193.36003.53003.33003.49003.49002,618,600
May 06, 20193.35003.42003.33003.38003.38004,173,400
May 03, 20193.34003.47003.24003.39003.39003,193,100
May 02, 20193.33003.37003.18003.24003.24004,130,600
May 01, 20193.55003.59003.37003.42003.42003,674,200
Apr 30, 20193.68003.70003.57003.61003.61002,361,700
Apr 29, 20193.70003.71003.56003.65003.65001,849,500
Apr 26, 20193.57003.74003.57003.73003.73002,342,800
Apr 25, 20193.64003.74003.53003.57003.57002,898,100
Apr 24, 20193.59003.69003.47003.63003.63003,249,900
Apr 23, 20193.49003.65003.48003.57003.57004,001,200
Apr 22, 20193.69003.70003.46003.54003.54003,901,200
Apr 18, 20193.75003.85003.65003.68003.68002,978,600
Apr 17, 20193.77003.83003.70003.76003.76003,917,900
Apr 16, 20193.89003.89003.75003.77003.77003,065,300
Apr 15, 20193.83003.95003.81003.90003.90002,594,200
Apr 12, 20194.05004.14003.91003.94003.94004,708,300
Apr 11, 20194.11004.20004.04004.08004.08002,448,900
Apr 10, 20194.12004.28004.12004.17004.17002,690,900
Apr 09, 20194.27004.29004.11004.14004.14002,440,800
Apr 08, 20194.17004.28004.15004.23004.23003,061,100
Apr 05, 20194.09004.14003.98004.10004.10002,260,200
Apr 04, 20193.87004.11003.76004.08004.08003,293,700
Apr 03, 20193.95004.00003.87003.88003.88002,017,400
Apr 02, 20193.95004.01003.91003.92003.92002,204,300
Apr 01, 20194.09004.16003.91003.93003.93003,679,100
Mar 29, 20194.32004.34004.06004.08004.08003,910,400
Mar 28, 20194.36004.39004.16004.24004.24003,004,700
Mar 27, 20194.58004.64004.44004.45004.45002,829,500
Mar 26, 20194.62004.62004.46004.59004.59002,421,300
Mar 25, 20194.60004.68004.57004.64004.64002,165,100
Mar 22, 20194.60004.70004.52004.56004.56002,395,500
Mar 21, 20194.70004.76004.53004.65004.65002,456,000
Mar 20, 20194.66004.71004.50004.68004.68003,078,600
Mar 19, 20194.70004.74004.65004.65004.65003,316,700
Mar 18, 20194.74004.87004.63004.64004.64002,956,600
Mar 15, 20194.67004.78004.61004.73004.73006,532,100
Mar 14, 20194.74004.79004.60004.62004.62002,560,800
Mar 13, 20194.85005.02004.83004.89004.89003,495,500
Mar 12, 20194.69004.86004.69004.81004.81002,446,400
Mar 11, 20194.68004.72004.53004.63004.63002,554,100
Mar 08, 20194.74004.85004.52004.67004.67004,396,500
Mar 07, 20194.61004.62004.48004.56004.56002,630,500
Mar 06, 20194.85004.89004.60004.65004.65002,945,500
Mar 05, 20194.85004.89004.71004.87004.87002,920,700
Mar 04, 20194.74004.82004.61004.80004.80003,555,700
Mar 01, 20194.79004.93004.72004.74004.74004,260,400
Feb 28, 20194.89004.92004.76004.78004.78002,527,300
Feb 27, 20195.10005.16004.85004.88004.88003,153,700
Feb 26, 20195.17005.21004.97005.12005.12003,274,300
Feb 25, 20195.25005.37005.16005.16005.16003,744,400
Feb 22, 20195.49005.68005.19005.23005.23005,907,500
Feb 21, 20195.60005.64005.30005.60005.60005,450,400
Feb 20, 20195.59005.74005.44005.55005.55004,855,500
Feb 19, 20195.26005.55005.22005.51005.51004,302,700
Feb 15, 20195.13005.20005.03005.17005.17002,451,500
Feb 14, 20194.95005.07004.92005.07005.07002,110,300
Feb 13, 20195.03005.13004.95004.96004.96001,992,700
Feb 12, 20195.07005.11004.97005.04005.04001,373,200
Feb 11, 20194.95005.09004.86005.04005.04001,828,100
Feb 08, 20194.93005.09004.88005.04005.04001,980,600
Feb 07, 20195.01005.10004.85004.91004.91002,814,900
Feb 06, 20195.10005.20005.00005.03005.03002,256,800
Feb 05, 20195.10005.18005.00005.16005.16002,517,100
Feb 04, 20194.97005.16004.96005.08005.08001,958,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...