$5.45 -0.06 (%) Coeur Mining Inc - NYSE

May. 22, 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
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
4/9/20154.995.114.885.071,721,782
4/8/20155.155.235.005.041,873,803
4/7/20155.205.345.055.122,265,101
4/6/20154.975.234.975.232,581,206
4/2/20154.734.794.564.712,102,612
4/1/20154.784.894.744.763,542,808
3/31/20154.874.974.684.712,828,956
3/30/20154.914.974.744.842,171,193
3/27/20155.185.204.995.043,026,831
3/26/20155.405.545.125.212,885,935
3/25/20155.525.595.265.282,691,250
3/24/20155.385.485.295.472,039,849
3/23/20155.365.595.325.373,499,312
3/20/20155.085.385.055.345,902,243
3/19/20155.205.204.914.992,876,122
3/18/20154.725.224.725.193,604,790
3/17/20154.925.044.654.773,626,147
3/16/20154.765.134.655.054,096,104
3/13/20154.734.864.594.752,695,113
3/12/20154.704.854.634.702,516,241
3/11/20154.444.664.254.643,573,343
3/10/20154.734.804.434.443,634,955
3/9/20155.115.114.654.764,095,414
3/6/20155.415.585.025.034,098,903
3/5/20155.735.825.565.591,868,567
3/4/20155.986.015.675.713,161,347
3/3/20155.986.185.956.012,133,866
3/2/20155.885.985.845.972,185,060
2/27/20155.615.925.595.842,169,931
2/26/20155.665.745.525.592,514,587
2/25/20155.505.645.325.533,373,063
2/24/20155.735.865.465.492,858,195
2/23/20155.805.985.675.782,932,370
2/20/20156.076.225.845.843,913,397
2/19/20156.536.656.056.065,006,880
2/18/20156.917.086.706.933,533,864
2/17/20157.007.156.876.902,398,342
2/13/20157.317.457.237.272,609,779
2/12/20157.137.297.057.202,413,014
2/11/20157.127.246.866.942,282,136
2/10/20157.157.247.047.183,199,203
2/9/20157.057.306.957.273,576,103
2/6/20157.027.136.847.015,305,874
2/5/20157.017.236.927.234,040,634
2/4/20156.617.236.607.126,163,517
2/3/20156.266.736.246.554,350,151
2/2/20156.146.496.096.393,501,582
1/30/20155.966.325.846.303,442,818
1/29/20155.836.005.665.942,988,856
1/28/20156.236.365.895.992,668,277
1/27/20156.146.426.126.323,697,786
1/26/20155.856.135.696.112,149,829
1/23/20156.246.255.935.992,234,133
1/22/20156.236.436.156.313,404,900
1/21/20156.416.416.036.173,782,832
1/20/20156.086.386.056.324,778,447
1/16/20155.565.955.535.943,723,953
1/15/20155.595.675.465.533,321,743
1/14/20155.815.835.195.324,200,234
1/13/20156.206.325.645.743,930,241
1/12/20155.846.285.736.103,903,146
1/9/20155.705.845.685.842,805,617
1/8/20155.675.855.515.602,903,299
1/7/20155.625.945.475.614,099,708
1/6/20155.455.735.455.693,885,239
1/5/20155.305.455.145.442,996,956
1/2/20155.025.304.965.302,865,277
12/31/20145.065.194.965.112,828,987
12/30/20145.155.375.085.123,018,810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center