Coeur Mining Inc $8.50

down -0.15


16/4/2014 06:40 PM  |  NYSE : CDE  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDE historical data

Date Open High Low Close Volume
4/16/20148.688.688.448.501,077,640
4/15/20148.568.698.358.651,959,600
4/14/20148.989.058.758.851,737,420
4/11/20149.019.138.828.851,364,370
4/10/20149.469.569.009.041,484,810
4/9/20149.159.528.969.381,523,310
4/8/20149.259.309.089.241,704,900
4/7/20149.279.409.029.101,636,350
4/4/20149.639.649.309.311,752,840
4/3/20149.569.629.339.43984,533
4/2/20149.619.719.529.631,225,470
4/1/20149.339.529.309.461,613,220
3/31/20149.629.629.219.291,681,010
3/28/20149.329.679.249.631,932,800
3/27/20149.289.469.139.332,226,160
3/26/201410.1510.229.229.314,243,290
3/25/201410.2010.3210.0110.121,589,540
3/24/201410.7110.7610.1010.102,613,170
3/21/201411.0711.1710.8010.872,396,380
3/20/201410.6811.1710.6510.931,343,020
3/19/201410.9711.1010.7510.791,723,200
3/18/201410.4311.2510.3911.103,175,610
3/17/201410.7910.8610.5310.591,859,400
3/14/201410.9111.0910.7010.792,008,930
3/13/201410.7811.0610.6710.681,714,260
3/12/201410.6610.8210.6310.791,245,030
3/11/201410.7810.8610.4310.501,407,020
3/10/201410.9510.9810.5410.601,673,070
3/7/201411.2311.2810.9110.971,397,100
3/6/201411.2411.4711.2311.411,414,180
3/5/201411.2211.2911.0611.191,153,850
3/4/201411.1211.3711.0411.191,547,280
3/3/201411.3011.3511.1811.262,520,500
2/28/201410.8111.0910.7611.001,615,490
2/27/201410.8911.0010.7410.811,291,670
2/26/201410.9010.9410.6510.812,038,480
2/25/201411.5411.5910.9510.972,457,590
2/24/201411.7011.9611.5811.581,804,550
2/21/201411.6911.9211.4311.592,169,020
2/20/201411.3111.7411.1511.671,911,760
2/19/201411.8511.9211.2611.282,542,690
2/18/201411.2912.0611.2711.923,950,550
2/14/201411.1811.3411.0311.162,316,710
2/13/201410.4410.9610.3610.932,176,600
2/12/201411.0211.0310.4210.441,781,690
2/11/201410.6111.0510.6110.992,024,290
2/10/201410.2010.6310.1510.551,860,000
2/7/20149.8110.159.7710.081,532,330
2/6/20149.9010.039.719.791,455,910
2/5/201410.3010.319.839.831,679,630
2/4/201410.0210.199.9610.141,286,570
2/3/201410.2010.449.9910.062,167,900
1/31/201410.3910.4910.0210.151,594,750
1/30/201410.2210.4210.1110.361,351,650
1/29/201410.6910.8010.2810.501,700,480
1/28/201410.3810.6310.2310.601,435,380
1/27/201410.9010.9010.3410.342,252,910
1/24/201411.2811.4210.7710.981,884,480
1/23/201411.2011.6311.1511.221,964,700
1/22/201411.1011.1110.8711.001,258,800
1/21/201411.0411.2010.7411.131,459,840
1/17/201411.0311.3210.8611.121,885,870
1/16/201411.1111.1610.9010.951,068,440
1/15/201410.6711.0410.5911.021,214,470
1/14/201410.9811.2710.7310.751,419,930
1/13/201410.8711.1510.6411.101,739,860
1/10/201410.5610.9110.3610.901,909,730
1/9/201411.0511.0810.6210.621,373,830
1/8/201411.2011.3311.0811.11935,146
1/7/201411.3211.3811.1211.38975,851
1/6/201411.3311.4711.2911.401,347,150
1/3/201411.4211.4411.1511.261,076,800
1/2/201411.0811.3310.9811.321,569,850
12/31/201310.5810.9410.5210.851,377,430
12/30/201310.9510.9610.6610.661,520,420
12/27/201310.6211.0410.5411.031,735,920
12/26/201310.5510.9810.5510.581,432,140
12/24/201310.0710.4110.0710.38821,020
12/23/201310.0210.229.9510.081,474,930
12/20/201310.0810.139.9510.023,514,160
12/19/201310.0310.139.9310.001,556,960
12/18/201310.4010.7010.1510.172,659,330
12/17/201310.3810.4910.3210.371,406,380
12/16/201310.4610.6810.3510.461,524,560
12/13/201310.5410.7110.3910.421,141,920
12/12/201310.3810.5410.2910.461,661,640
12/11/201311.1311.2210.5810.591,666,220
12/10/201310.7511.3310.7211.112,408,260
12/9/201310.3510.5510.3510.491,694,580
12/6/201310.5810.6910.2810.321,404,800
12/5/201310.5510.8110.4410.441,435,350
12/4/201310.4710.8410.3710.801,701,790
12/3/201310.3110.5510.1910.411,820,530
12/2/201310.8310.8610.3110.401,834,890
11/29/201310.7611.2510.7311.021,259,840
11/27/201310.7010.7610.4810.681,196,000
11/26/201310.8710.8810.4510.571,565,440
11/25/201310.5810.9310.5010.841,384,090
11/22/201310.8011.0010.6310.711,056,730
11/21/201310.6810.7710.4610.751,759,230
Trading Center