CDE - Coeur Mining, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20194.70004.74004.65004.65004.65003,311,392
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
Feb 01, 20195.11005.19004.93005.06005.06003,112,800
Jan 31, 20195.09005.25005.03005.15005.15002,930,800
Jan 30, 20194.89005.14004.83005.03005.03003,198,000
Jan 29, 20194.86004.94004.80004.88004.88003,263,800
Jan 28, 20194.72004.82004.65004.75004.75002,318,800
Jan 25, 20194.53004.72004.52004.67004.67002,196,400
Jan 24, 20194.26004.45004.25004.40004.40001,383,900
Jan 23, 20194.33004.37004.26004.29004.29001,791,600
Jan 22, 20194.44004.44004.23004.38004.38003,354,900
Jan 18, 20194.43004.56004.41004.44004.44003,704,500
Jan 17, 20194.55004.57004.22004.48004.48004,675,300
Jan 16, 20194.54004.61004.48004.59004.59002,188,900
Jan 15, 20194.83004.87004.43004.52004.52003,871,500
Jan 14, 20194.96004.99004.79004.93004.93001,934,200
Jan 11, 20194.93005.04004.89004.92004.92001,964,800
Jan 10, 20195.11005.15004.91004.94004.94002,685,600
Jan 09, 20194.97005.18004.96005.16005.16003,270,600
Jan 08, 20194.75004.98004.64004.95004.95003,383,500
Jan 07, 20194.90004.92004.72004.75004.75003,007,100
Jan 04, 20194.75004.98004.65004.84004.84003,918,900
Jan 03, 20194.86004.95004.71004.85004.85003,548,600
Jan 02, 20194.48004.88004.41004.81004.81003,857,500
Dec 31, 20184.44004.51004.29004.47004.47002,219,400
Dec 28, 20184.62004.70004.40004.42004.42003,997,400
Dec 27, 20184.75004.90004.57004.69004.69003,218,400
Dec 26, 20184.77004.90004.60004.70004.70003,127,100
Dec 24, 20184.67004.92004.67004.71004.71002,029,800
Dec 21, 20184.61004.66004.42004.57004.57008,587,400
Dec 20, 20184.57004.68004.43004.62004.62004,130,300
Dec 19, 20184.60004.74004.23004.25004.25005,529,000
Dec 18, 20184.38004.61004.28004.56004.56004,500,000
Dec 17, 20183.89004.45003.87004.37004.37007,307,100
Dec 14, 20184.01004.01003.80003.82003.82003,096,400
Dec 13, 20184.05004.19003.99004.06004.06002,160,800
Dec 12, 20184.04004.22004.02004.14004.14002,620,600
Dec 11, 20184.22004.24003.95003.98003.98002,722,800
Dec 10, 20184.10004.23004.07004.13004.13002,532,100
Dec 07, 20184.05004.22004.01004.12004.12002,997,300
Dec 06, 20183.93004.03003.85003.97003.97003,090,200
Dec 04, 20184.07004.24003.94003.95003.95003,357,200
Dec 03, 20184.08004.14003.98004.01004.01003,260,800
Nov 30, 20183.93004.00003.84003.95003.95001,581,300
Nov 29, 20184.16004.16003.95003.95003.95002,751,200
Nov 28, 20183.93004.20003.88004.16004.16003,276,500
Nov 27, 20184.02004.03003.81003.93003.93002,859,200
Nov 26, 20184.19004.25003.94004.00004.00003,153,100
Nov 23, 20184.26004.33004.10004.15004.15001,389,200
Nov 21, 20184.19004.42004.17004.35004.35003,110,500
Nov 20, 20184.36004.36004.08004.15004.15003,005,100
Nov 19, 20184.42004.50004.38004.40004.40001,802,300
Nov 16, 20184.43004.51004.37004.46004.46002,484,800
Nov 15, 20184.24004.42004.20004.39004.39002,225,500
Nov 14, 20184.14004.32004.09004.24004.24003,582,800
Nov 13, 20184.35004.44004.10004.12004.12003,838,200
Nov 12, 20184.64004.66004.31004.33004.33003,933,500
Nov 09, 20184.88004.90004.62004.66004.66003,332,100
Nov 08, 20184.88005.07004.82004.99004.99002,347,900
Nov 07, 20185.04005.07004.84004.87004.87002,593,200
Nov 06, 20185.26005.30004.96004.98004.98002,997,500
Nov 05, 20185.16005.27005.02005.24005.24002,957,900
Nov 02, 20184.93005.18004.82005.16005.16003,070,400
Nov 01, 20184.77005.05004.46004.94004.94003,899,500
Oct 31, 20184.84004.88004.73004.78004.78002,734,400
Oct 30, 20184.75004.99004.72004.86004.86002,859,900
Oct 29, 20184.94004.95004.66004.79004.79003,793,900
Oct 26, 20185.06005.15004.93004.93004.93002,952,100
Oct 25, 20185.09005.14004.92005.04005.04004,001,500
Oct 24, 20185.35005.42005.05005.08005.08004,201,100
Oct 23, 20185.59005.69005.32005.37005.37003,364,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...