$12.74 -0.02 (%) Coeur Mining Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
8/30/201613.8614.1812.6112.7610,853,090
8/29/201613.5014.0613.4113.834,700,733
8/26/201613.5414.2212.9313.6810,627,708
8/25/201612.6213.7412.4213.345,540,096
8/24/201614.3514.3612.7812.928,692,233
8/23/201614.9114.9914.5014.604,323,888
8/22/201614.6114.9314.4014.764,803,727
8/19/201615.1615.3214.9015.033,800,578
8/18/201615.3315.6315.1815.594,360,264
8/17/201615.4515.6114.6915.245,722,845
8/16/201615.8015.9615.3115.584,616,585
8/15/201615.7316.0015.5615.774,180,533
8/12/201616.0616.2315.4515.655,061,985
8/11/201615.9816.2715.6815.836,410,574
8/10/201616.3016.4115.7815.984,920,519
8/9/201615.8316.2515.7515.885,505,912
8/8/201615.3915.9815.3115.684,948,668
8/5/201615.2015.6314.9515.505,465,232
8/4/201615.5315.8515.3315.743,587,534
8/3/201615.5015.8014.8815.615,165,649
8/2/201615.8616.0315.3815.615,699,040
8/1/201615.4815.7415.1215.646,246,604
7/29/201614.9815.4914.7615.328,948,441
7/28/201614.5915.0714.2214.747,636,331
7/27/201613.7014.3313.2114.147,739,237
7/26/201613.1613.6313.0113.475,349,022
7/25/201613.2613.2612.4612.915,398,751
7/22/201613.2113.5513.0413.423,641,416
7/21/201612.6413.3512.6413.324,718,804
7/20/201613.0613.0912.2312.466,642,583
7/19/201613.9014.0013.5413.615,022,023
7/18/201613.7113.9913.5413.995,136,219
7/15/201613.5113.8613.4213.715,147,035
7/14/201612.9413.6912.7113.646,482,481
7/13/201612.5813.0812.4013.015,670,839
7/12/201612.6912.9912.2712.356,573,174
7/11/201612.5212.9812.3312.787,181,457
7/8/201611.9712.6911.8212.616,779,806
7/7/201612.0312.0611.5611.805,178,237
7/6/201611.6912.2511.6112.207,909,374
7/5/201611.5011.5310.9711.405,677,937
7/1/201611.0611.3410.9311.265,406,218
6/30/201610.6110.7510.2810.664,394,738
6/29/201610.1610.6410.1610.484,696,258
6/28/20169.8910.239.789.984,598,997
6/27/201610.1710.459.6310.137,916,117
6/24/201610.0810.229.679.9512,220,540
6/23/20169.389.699.329.485,101,746
6/22/20169.369.569.199.423,511,310
6/21/20169.449.449.159.303,677,432
6/20/20168.999.788.939.645,344,805
6/17/20169.169.469.119.3028,166,293
6/16/20169.599.758.779.015,941,515
6/15/20168.729.418.669.295,845,774
6/14/20168.959.048.488.684,187,451
6/13/20168.709.108.658.925,266,904
6/10/20168.869.008.498.523,976,002
6/9/20168.738.858.558.745,213,319
6/8/20168.658.998.628.785,628,659
6/7/20168.248.508.208.323,201,001
6/6/20168.428.488.148.424,588,234
6/3/20167.838.447.818.377,000,029
6/2/20167.407.697.317.503,274,024
6/1/20167.417.617.237.484,022,645
5/31/20167.207.697.107.534,987,871
5/27/20167.597.677.217.283,860,647
5/26/20167.887.987.577.723,023,306
5/25/20167.257.756.987.665,624,110
5/24/20167.737.837.317.334,987,677
5/23/20167.758.207.568.023,845,480
5/20/20167.908.007.627.943,397,580
5/19/20167.437.857.227.774,884,789
5/18/20168.258.497.477.606,519,831
5/17/20168.258.678.148.526,139,500
5/16/20168.588.667.988.257,062,534
5/13/20168.038.737.988.486,268,890
5/12/20167.858.277.808.027,029,596
5/11/20167.737.907.437.763,441,337
5/10/20167.217.547.147.472,281,031
5/9/20167.597.597.117.253,533,047
5/6/20167.718.097.667.904,090,458
5/5/20167.527.777.317.563,888,908
5/4/20167.557.827.247.393,728,974
5/3/20168.018.087.557.744,881,221
5/2/20168.238.297.888.075,704,130
4/29/20167.658.147.658.106,457,044
4/28/20167.357.967.087.446,516,044
4/27/20167.167.286.877.183,558,888
4/26/20166.907.196.707.102,743,864
4/25/20166.857.046.726.872,905,364
4/22/20167.087.386.736.893,838,741
4/21/20167.307.536.947.144,394,028
4/20/20167.417.686.827.006,494,435
4/19/20167.117.456.977.386,057,554
4/18/20166.706.836.536.792,452,860
4/15/20166.416.756.376.672,907,847
4/14/20166.666.756.226.384,125,746
4/13/20166.646.996.606.703,972,350
4/12/20166.586.736.336.724,014,992
4/11/20166.166.506.116.495,140,109
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center