$5.59 0.00 (%) Coeur Mining Inc - NYSE

Mar. 5, 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
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
12/29/20145.275.294.945.043,234,574
12/26/20145.225.445.175.282,885,505
12/24/20144.815.144.785.111,806,610
12/23/20144.885.254.744.803,271,302
12/22/20144.864.994.664.834,814,206
12/19/20144.815.144.754.9121,249,864
12/18/20144.534.874.444.834,528,352
12/17/20144.444.454.174.345,780,849
12/16/20144.514.714.404.574,020,939
12/15/20144.444.924.254.326,821,187
12/12/20144.424.694.424.492,992,262
12/11/20144.404.734.364.493,110,334
12/10/20144.544.774.374.473,421,492
12/9/20144.344.694.304.554,433,890
12/8/20144.274.323.974.203,149,259
12/5/20144.104.314.074.212,245,873
12/4/20144.354.454.174.222,956,452
12/3/20144.264.494.264.333,078,455
12/2/20144.364.624.154.193,213,619
12/1/20144.204.654.144.563,904,122
11/28/20144.464.464.104.111,736,854
11/26/20144.764.884.604.642,454,495
11/25/20144.404.794.384.792,637,597
11/24/20144.374.464.254.391,933,599
11/21/20144.664.744.374.423,002,248
11/20/20144.304.454.244.411,923,822
11/19/20144.624.634.234.254,150,155
11/18/20144.454.714.434.702,889,051
11/17/20144.204.374.084.362,501,427
11/14/20143.644.303.614.293,685,305
11/13/20143.893.993.753.801,829,314
11/12/20143.864.083.803.852,415,690
11/11/20143.613.943.593.863,618,390
11/10/20143.873.913.553.582,684,430
11/7/20143.743.973.673.894,816,662
11/6/20143.423.793.413.693,858,951
11/5/20143.653.673.373.404,480,242
11/4/20143.983.993.743.752,731,349
11/3/20143.704.063.654.024,260,388
10/31/20143.803.923.653.705,802,513
10/30/20144.154.153.923.974,275,283
10/29/20144.324.574.184.203,618,219
10/28/20144.274.444.184.412,124,810
10/27/20144.324.344.174.191,939,951
10/24/20144.524.614.334.402,153,821
10/23/20144.284.354.174.343,111,121
10/22/20144.884.904.314.324,838,821
10/21/20144.925.174.905.062,070,700
10/20/20144.854.914.744.851,442,727
10/17/20145.245.274.784.783,305,216
10/16/20144.775.284.775.222,706,454
10/15/20144.784.994.754.883,692,847
10/14/20144.704.914.704.802,875,931
10/13/20144.384.794.374.613,249,599
10/10/20144.324.614.224.332,956,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center