CDE - Coeur Mining, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20205.865.935.565.595.594,773,297
Jan 27, 20206.236.325.926.006.004,596,600
Jan 24, 20205.976.105.896.036.034,634,500
Jan 23, 20205.986.185.885.975.975,010,600
Jan 22, 20205.776.145.775.965.967,637,600
Jan 21, 20205.765.875.605.785.788,512,100
Jan 17, 20206.826.895.805.865.8616,798,300
Jan 16, 20206.907.096.847.037.034,215,000
Jan 15, 20206.717.056.646.966.966,891,600
Jan 14, 20206.376.656.316.596.594,903,700
Jan 13, 20206.486.516.246.436.434,395,800
Jan 10, 20206.486.716.456.556.555,605,200
Jan 09, 20206.206.536.156.406.409,116,200
Jan 08, 20206.896.906.276.296.2911,856,900
Jan 07, 20206.917.076.816.896.896,822,000
Jan 06, 20207.657.656.676.936.9314,012,200
Jan 03, 20207.978.017.587.707.705,673,000
Jan 02, 20208.138.197.747.817.816,136,200
Dec 31, 20198.148.187.948.088.085,118,700
Dec 30, 20198.028.267.948.058.055,403,500
Dec 27, 20198.038.147.827.977.976,007,000
Dec 26, 20198.128.297.958.118.115,075,700
Dec 24, 20197.768.017.637.987.984,302,100
Dec 23, 20197.017.676.997.657.657,307,000
Dec 20, 20197.197.206.916.956.9512,036,400
Dec 19, 20197.327.397.167.187.183,164,200
Dec 18, 20197.147.367.137.307.305,224,300
Dec 17, 20197.237.347.177.207.203,685,600
Dec 16, 20197.357.397.157.227.224,676,400
Dec 13, 20196.967.436.967.277.276,450,900
Dec 12, 20197.197.386.896.966.965,800,600
Dec 11, 20197.077.186.967.087.083,455,700
Dec 10, 20197.007.086.907.057.053,102,000
Dec 09, 20196.906.996.816.886.883,435,500
Dec 06, 20197.057.086.736.796.796,249,300
Dec 05, 20197.217.367.177.247.244,498,500
Dec 04, 20197.247.367.087.297.294,862,700
Dec 03, 20196.717.266.717.227.227,806,600
Dec 02, 20196.526.666.486.606.605,150,900
Nov 29, 20196.306.606.286.566.563,762,800
Nov 27, 20196.526.586.106.276.275,705,100
Nov 26, 20196.516.616.486.606.604,462,700
Nov 25, 20196.426.606.396.486.483,891,300
Nov 22, 20196.606.616.386.486.483,661,100
Nov 21, 20196.816.856.526.556.554,601,300
Nov 20, 20196.746.936.716.826.824,578,500
Nov 19, 20196.636.926.636.736.734,948,900
Nov 18, 20196.286.686.266.616.617,964,000
Nov 15, 20196.336.416.276.296.293,401,400
Nov 14, 20196.396.516.346.376.374,639,300
Nov 13, 20196.556.586.336.376.375,038,800
Nov 12, 20196.156.496.136.476.475,998,600
Nov 11, 20195.946.305.916.196.196,716,900
Nov 08, 20195.756.145.705.945.947,042,200
Nov 07, 20195.855.975.735.885.888,178,200
Nov 06, 20195.746.135.685.975.976,610,000
Nov 05, 20195.375.835.215.815.818,437,400
Nov 04, 20195.675.695.545.605.604,536,700
Nov 01, 20195.495.665.325.645.644,971,500
Oct 31, 20195.315.565.315.525.527,235,900
Oct 30, 20195.215.335.075.245.245,190,900
Oct 29, 20195.045.235.005.215.215,503,500
Oct 28, 20195.165.285.095.135.134,349,600
Oct 25, 20195.405.485.165.285.285,952,500
Oct 24, 20194.875.194.855.195.195,630,800
Oct 23, 20194.944.994.824.854.853,630,100
Oct 22, 20194.854.934.744.894.892,854,300
Oct 21, 20194.904.984.804.864.865,686,800
Oct 18, 20194.794.934.784.874.875,624,500
Oct 17, 20194.514.894.514.814.815,632,400
Oct 16, 20194.384.594.354.574.575,990,400
Oct 15, 20194.614.674.284.334.339,355,200
Oct 14, 20194.804.814.634.674.675,785,400
Oct 11, 20195.145.144.774.784.787,410,200
Oct 10, 20195.265.305.055.255.253,921,700
Oct 09, 20195.325.405.175.255.254,158,000
Oct 08, 20195.225.365.155.365.364,402,600
Oct 07, 20195.045.225.035.085.083,228,700
Oct 04, 20194.885.124.855.125.124,082,000
Oct 03, 20194.935.164.914.954.955,254,300
Oct 02, 20194.895.084.895.005.005,211,700
Oct 01, 20194.755.004.734.794.797,212,400
Sep 30, 20195.045.154.744.814.8110,068,100
Sep 27, 20195.145.335.055.215.215,938,400
Sep 26, 20195.475.485.255.285.283,849,700
Sep 25, 20195.925.985.375.445.448,751,200
Sep 24, 20195.695.995.655.985.989,898,700
Sep 23, 20195.465.815.405.815.8112,271,500
Sep 20, 20195.035.284.995.275.2711,229,900
Sep 19, 20194.935.044.905.015.014,276,900
Sep 18, 20194.964.994.724.904.906,884,600
Sep 17, 20194.755.034.754.964.965,695,200
Sep 16, 20194.684.814.544.714.716,980,000
Sep 13, 20194.844.884.514.524.527,702,200
Sep 12, 20195.165.234.764.774.777,156,500
Sep 11, 20194.835.054.825.005.004,315,000
Sep 10, 20194.734.944.634.834.836,679,300
Sep 09, 20194.965.004.724.764.767,795,600
Sep 06, 20195.245.304.884.914.9110,979,000
Sep 05, 20195.545.545.115.225.228,382,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...