$3.36 -0.09 (%) Coeur Mining Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDE historical data

Date Open High Low Close Volume
8/31/20153.313.453.203.362,403,641
8/28/20153.283.493.273.452,806,528
8/27/20153.003.372.953.242,937,715
8/26/20153.073.132.942.982,607,550
8/25/20153.273.273.033.052,273,506
8/24/20153.383.553.163.223,234,020
8/21/20153.933.983.533.613,577,957
8/20/20153.804.033.733.913,520,003
8/19/20153.583.793.583.722,443,402
8/18/20153.813.813.453.553,274,152
8/17/20153.773.963.703.932,755,281
8/14/20153.643.733.503.692,731,755
8/13/20153.783.823.533.574,275,327
8/12/20153.373.923.333.926,111,922
8/11/20153.223.293.003.224,313,101
8/10/20152.793.262.773.264,646,157
8/7/20152.893.102.672.725,949,804
8/6/20153.023.022.852.933,167,577
8/5/20153.323.402.912.976,414,910
8/4/20153.253.303.133.253,251,004
8/3/20153.483.493.173.212,819,112
7/31/20153.583.633.463.532,655,089
7/30/20153.603.683.423.452,114,579
7/29/20153.713.753.563.692,499,708
7/28/20153.853.963.683.722,019,853
7/27/20153.764.183.763.782,705,403
7/24/20153.733.843.383.825,925,577
7/23/20154.224.253.773.833,255,126
7/22/20154.204.234.064.163,087,921
7/21/20154.184.364.164.293,115,253
7/20/20154.224.314.024.132,954,001
7/17/20154.724.734.404.492,833,522
7/16/20154.824.864.714.791,559,480
7/15/20155.005.084.824.831,905,084
7/14/20155.225.245.055.071,788,108
7/13/20154.855.274.765.272,200,234
7/10/20155.105.154.844.891,809,305
7/9/20155.385.415.065.062,147,606
7/8/20155.375.475.155.252,697,242
7/7/20155.715.715.265.323,557,212
7/6/20155.405.825.405.812,757,192
7/2/20155.385.525.325.481,801,672
7/1/20155.705.715.315.353,161,859
6/30/20155.525.855.465.713,066,112
6/29/20155.605.675.465.462,803,021
6/26/20155.665.745.605.632,805,804
6/25/20155.775.835.665.682,324,801
6/24/20155.755.935.745.761,717,070
6/23/20155.795.845.735.791,534,372
6/22/20155.986.105.795.822,568,818
6/19/20156.306.346.016.037,329,305
6/18/20156.056.356.016.334,611,393
6/17/20155.605.965.585.934,186,501
6/16/20155.515.635.425.611,607,350
6/15/20155.425.595.395.572,539,920
6/12/20155.455.495.395.431,415,374
6/11/20155.445.505.405.471,061,991
6/10/20155.445.505.375.471,657,103
6/9/20155.585.645.285.292,449,623
6/8/20155.465.575.355.541,514,043
6/5/20155.395.495.295.452,060,948
6/4/20155.415.595.405.522,131,651
6/3/20155.465.625.445.471,167,896
6/2/20155.485.575.445.511,577,275
6/1/20155.525.595.395.451,890,428
5/29/20155.435.525.355.451,472,002
5/28/20155.145.455.135.442,022,645
5/27/20155.275.285.105.181,759,433
5/26/20155.315.345.205.281,797,360
5/22/20155.515.575.395.451,531,463
5/21/20155.515.595.475.511,513,574
5/20/20155.375.615.345.532,311,588
5/19/20155.635.645.315.342,833,565
5/18/20155.695.845.625.721,833,777
5/15/20155.585.755.545.672,898,555
5/14/20155.635.845.545.613,059,067
5/13/20155.535.655.475.572,969,979
5/12/20155.475.545.405.441,306,188
5/11/20155.345.555.305.452,197,961
5/8/20155.245.395.175.322,547,855
5/7/20155.095.245.005.232,244,483
5/6/20155.125.184.975.153,018,515
5/5/20155.485.525.015.104,965,467
5/4/20155.355.495.325.452,768,843
5/1/20155.185.335.135.242,299,459
4/30/20155.325.405.155.226,587,989
4/29/20155.615.705.405.472,893,166
4/28/20155.655.775.565.653,284,701
4/27/20155.235.785.215.704,542,762
4/24/20155.555.625.175.173,028,867
4/23/20155.355.635.265.562,800,516
4/22/20155.465.495.005.365,689,134
4/21/20155.755.805.365.504,153,361
4/20/20155.745.915.655.753,896,613
4/17/20155.695.905.635.782,794,715
4/16/20156.176.175.605.693,439,259
4/15/20155.706.155.676.142,834,425
4/14/20155.405.645.365.622,021,860
4/13/20155.205.485.125.401,964,396
4/10/20155.155.405.135.212,275,883
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!