CDE - Coeur Mining, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20188.458.818.128.138.133,228,400
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
Mar 27, 20187.887.897.697.817.812,653,600
Mar 26, 20188.208.247.927.947.942,518,700
Mar 23, 20188.008.237.968.088.085,089,300
Mar 22, 20187.717.997.667.857.852,599,700
Mar 21, 20187.467.847.457.787.784,419,500
Mar 20, 20187.817.847.327.397.394,153,700
Mar 19, 20188.078.097.677.827.824,610,100
Mar 16, 20188.268.327.988.158.157,697,200
Mar 15, 20188.298.378.158.278.272,377,700
Mar 14, 20188.458.488.318.358.353,547,400
Mar 13, 20188.278.458.188.428.422,930,300
Mar 12, 20188.168.247.988.238.232,859,600
Mar 09, 20187.988.297.988.188.184,359,100
Mar 08, 20187.748.047.628.038.032,260,900
Mar 07, 20187.807.967.707.767.762,432,000
Mar 06, 20187.968.167.857.867.864,329,800
Mar 05, 20187.837.877.717.847.842,706,400
Mar 02, 20187.648.057.627.857.853,380,200
Mar 01, 20187.607.697.277.617.614,501,100
Feb 28, 20188.008.097.657.657.653,288,400
Feb 27, 20188.088.247.998.048.042,411,900
Feb 26, 20188.038.137.838.118.112,780,700
Feb 23, 20187.807.947.807.907.902,505,500
Feb 22, 20187.898.017.797.817.811,415,000
Feb 21, 20187.878.107.817.827.822,689,000
Feb 20, 20188.058.217.787.817.813,233,000
Feb 16, 20188.368.448.058.138.134,099,600
Feb 15, 20188.608.708.438.508.503,312,500
Feb 14, 20187.808.607.808.558.556,845,400
Feb 13, 20187.687.877.637.847.842,627,100
Feb 12, 20187.247.817.157.687.684,614,100
Feb 09, 20187.677.706.987.197.195,211,700
Feb 08, 20187.907.977.527.637.636,283,500
Feb 07, 20188.158.217.837.877.874,220,200
Feb 06, 20187.938.337.908.208.205,015,500
Feb 05, 20187.858.167.788.038.033,918,500
Feb 02, 20187.758.057.717.857.853,161,100
Feb 01, 20187.968.177.787.907.904,021,200
Jan 31, 20187.898.117.808.048.042,645,300
Jan 30, 20188.138.207.757.807.803,483,600
Jan 29, 20188.398.398.048.068.062,580,900
Jan 26, 20188.378.608.318.468.462,003,600
Jan 25, 20188.728.748.278.338.333,398,300
Jan 24, 20188.658.948.518.598.594,714,500
Jan 23, 20188.448.468.018.408.404,525,100
Jan 22, 20188.368.518.278.488.482,322,900
Jan 19, 20188.428.478.278.338.331,720,600
Jan 18, 20188.648.738.308.338.331,963,200
Jan 17, 20188.578.778.488.618.612,576,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...