$10.26 +0.70 (%) Coeur Mining Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDE historical data

Date Open High Low Close Volume
12/2/20169.7310.299.6710.264,422,625
12/1/20169.599.809.309.563,973,881
11/30/20169.849.889.539.652,890,228
11/29/20169.509.939.419.882,632,704
11/28/20169.819.849.609.823,477,450
11/25/20169.569.739.489.552,057,317
11/23/20169.929.929.409.475,535,479
11/22/201610.1910.399.8610.354,198,900
11/21/20169.9510.189.8710.003,796,580
11/18/20169.399.799.389.764,039,099
11/17/20169.6010.099.349.514,636,345
11/16/20169.609.609.229.574,075,247
11/15/20169.189.659.059.625,412,651
11/14/20168.879.518.829.238,045,603
11/11/20169.9010.039.039.159,073,596
11/10/201610.9710.989.9610.017,831,843
11/9/201611.9511.9810.6510.968,012,444
11/8/201611.1911.6010.9511.035,809,220
11/7/201610.8911.2710.8611.174,952,766
11/4/201611.4211.4611.1111.234,998,165
11/3/201611.1511.5211.1511.465,442,131
11/2/201611.5811.7811.0311.236,341,714
11/1/201611.5311.7611.2511.265,397,028
10/31/201611.0411.2510.9111.184,492,362
10/28/201611.1911.3010.7910.994,405,377
10/27/201611.2111.3611.0511.124,059,927
10/26/201611.2811.3410.7410.994,208,951
10/25/201611.3311.6111.1311.344,812,495
10/24/201611.2911.4210.8711.093,084,436
10/21/201611.2011.3511.0911.173,419,553
10/20/201611.4511.4811.1211.312,936,049
10/19/201611.5311.6811.2411.445,016,813
10/18/201611.0611.2510.8811.244,853,390
10/17/201610.6810.9610.6810.843,912,894
10/14/201610.9011.1810.5410.594,555,230
10/13/201610.9511.3910.8611.083,743,174
10/12/201610.7711.2010.7411.043,695,624
10/11/201610.8811.0610.6310.734,079,893
10/10/201611.0411.2410.9311.034,070,259
10/7/201610.9611.2710.7710.965,900,589
10/6/201610.3510.8710.1610.715,723,278
10/5/201610.7510.9210.3210.754,854,988
10/4/201611.1211.2610.5010.606,341,300
10/3/201611.9012.0111.6711.812,982,577
9/30/201612.1112.2411.7911.835,234,559
9/29/201611.8012.1511.7011.834,008,351
9/28/201611.6512.2211.5312.064,748,322
9/27/201612.1712.1711.4511.805,737,623
9/26/201612.5612.8912.2512.273,835,211
9/23/201612.9113.1812.4712.564,380,871
9/22/201613.4013.6512.7513.006,442,737
9/21/201612.9413.3512.7213.287,558,196
9/20/201612.5312.6412.3212.593,846,204
9/19/201612.7612.9212.4112.585,725,288
9/16/201612.2012.7512.0612.4337,071,179
9/15/201612.1612.6111.6212.368,774,551
9/14/201612.3312.4712.0812.146,485,578
9/13/201612.8413.0811.8812.179,502,017
9/12/201612.7513.3312.5513.209,591,234
9/9/201614.4714.4713.2213.297,218,466
9/8/201614.9515.3514.6514.825,121,527
9/7/201614.8914.9814.4314.945,920,104
9/6/201613.8914.9513.8214.908,810,374
9/2/201613.4413.9613.1613.496,656,775
9/1/201612.5813.2112.4313.056,823,137
8/31/201612.6012.8012.3012.747,706,135
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center