U.S. markets open in 1 hour 1 minute

Coeur Mining, Inc. (CDE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.250.00 (0.00%)
At close: 4:00PM EDT
9.23 -0.02 (-0.22%)
Pre-Market: 08:28AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20219.389.409.139.259.253,499,700
Jun 18, 20219.809.939.249.259.258,981,400
Jun 17, 202110.0010.279.569.709.706,494,000
Jun 16, 202110.3910.7710.3210.4910.493,584,100
Jun 15, 202110.6910.7610.2510.4610.463,988,800
Jun 14, 202110.4810.9710.3810.7210.722,894,000
Jun 11, 202111.0211.1410.6810.7310.733,560,300
Jun 10, 202110.6411.0510.5811.0411.044,190,900
Jun 09, 202110.5410.7610.5210.5610.564,146,800
Jun 08, 20219.8510.529.8310.4510.457,654,100
Jun 07, 20219.799.959.649.909.902,198,400
Jun 04, 20219.9810.059.769.859.853,888,600
Jun 03, 202110.0710.189.719.779.775,164,000
Jun 02, 202110.7710.7710.2710.4810.484,801,500
Jun 01, 202110.6010.8810.5710.7910.793,883,800
May 28, 202110.3610.5910.3510.4010.403,569,900
May 27, 202110.3010.6210.1610.5210.524,173,600
May 26, 202110.4010.7910.2610.3710.375,354,800
May 25, 202110.1710.599.9010.3410.346,824,200
May 24, 20219.8110.299.7610.2510.253,256,900
May 21, 202110.1610.369.769.829.824,060,300
May 20, 20219.9110.169.7210.0010.003,677,100
May 19, 202110.1010.309.809.979.974,174,700
May 18, 202110.2910.449.9310.2510.254,760,300
May 17, 20219.3310.449.2710.3910.397,313,900
May 14, 20219.009.388.939.299.292,855,000
May 13, 20219.029.028.678.768.762,666,000
May 12, 20219.289.518.918.978.973,054,600
May 11, 20218.869.418.759.409.403,548,700
May 10, 20219.479.619.109.109.105,029,600
May 07, 20219.369.419.039.249.243,628,700
May 06, 20218.869.408.819.239.234,715,200
May 05, 20218.818.818.658.718.711,617,400
May 04, 20218.658.988.548.768.766,471,200
May 03, 20218.338.828.248.738.738,133,500
Apr 30, 20218.268.368.038.088.086,844,300
Apr 29, 20219.399.478.108.238.2310,229,500
Apr 28, 20219.379.749.219.619.614,312,600
Apr 27, 20219.839.929.489.519.512,358,500
Apr 26, 20219.699.839.489.769.762,426,600
Apr 23, 20219.839.939.539.639.632,225,900
Apr 22, 20219.839.939.519.649.642,837,600
Apr 21, 20219.559.969.419.939.934,019,400
Apr 20, 20219.449.569.309.439.433,512,300
Apr 19, 20219.619.669.419.599.593,276,100
Apr 16, 202110.1310.179.709.739.732,889,400
Apr 15, 20219.7710.209.709.939.934,227,300
Apr 14, 20219.499.709.359.519.512,047,200
Apr 13, 20219.319.779.299.569.562,999,400
Apr 12, 20219.469.479.089.149.142,063,400
Apr 09, 20219.479.699.429.519.512,173,400
Apr 08, 20219.559.859.529.809.803,073,700
Apr 07, 20219.519.549.309.349.342,245,000
Apr 06, 20219.639.849.579.629.622,947,200
Apr 05, 20219.459.649.299.549.542,680,200
Apr 01, 20219.259.439.179.389.382,751,800
Mar 31, 20218.759.138.619.039.033,838,400
Mar 30, 20218.628.868.538.658.652,987,200
Mar 29, 20219.059.188.568.908.903,287,800
Mar 26, 20218.999.228.859.219.212,614,200
Mar 25, 20218.769.008.598.948.943,235,000
Mar 24, 20219.379.538.938.958.953,652,200
Mar 23, 20219.489.579.099.179.174,285,800
Mar 22, 20219.8410.099.599.659.652,710,200
Mar 19, 202110.0110.079.739.969.967,734,600
Mar 18, 202110.0810.459.949.979.974,053,000
Mar 17, 20219.6610.499.5410.3410.344,489,100
Mar 16, 20219.959.989.689.819.812,872,800
Mar 15, 20219.6710.069.609.979.973,396,000
Mar 12, 20219.299.629.199.519.512,915,800
Mar 11, 20219.429.629.369.609.603,601,100
Mar 10, 20218.979.448.849.309.304,689,300
Mar 09, 20219.079.128.808.908.904,361,900
Mar 08, 20218.758.778.468.608.604,191,500
Mar 05, 20218.478.808.048.778.775,674,200
Mar 04, 20218.669.178.408.528.527,410,400
Mar 03, 20218.648.748.338.678.675,334,700
Mar 02, 20218.859.168.718.838.834,227,500
Mar 01, 20219.229.338.698.798.794,508,600
Feb 26, 20219.499.618.729.019.015,729,700
Feb 25, 202110.3010.469.639.709.704,932,200
Feb 24, 20219.9610.649.8610.4010.405,561,200
Feb 23, 20219.8510.199.5110.1210.125,272,900
Feb 22, 20218.9110.178.8210.0910.098,979,100
Feb 19, 20218.698.968.628.738.734,126,600
Feb 18, 20218.829.058.108.398.395,826,500
Feb 17, 20218.849.148.638.948.944,190,800
Feb 16, 20219.009.288.888.978.974,362,900
Feb 12, 20218.949.348.639.109.104,044,100
Feb 11, 20219.349.448.909.059.054,038,600
Feb 10, 20219.839.879.119.359.355,635,300
Feb 09, 20219.949.979.619.799.792,720,800
Feb 08, 20219.809.999.639.939.933,616,900
Feb 05, 20219.199.469.079.449.444,188,000
Feb 04, 20218.529.118.359.029.025,573,600
Feb 03, 20219.229.388.718.958.955,591,500
Feb 02, 20219.8710.058.929.039.039,601,300
Feb 01, 202112.5012.6010.5011.1411.1419,488,000
Jan 29, 20219.499.798.999.059.057,267,700
Jan 28, 20218.529.378.478.988.9811,558,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...