Coeur Mining Inc $8.22

down 0.00


23/7/2014 12:25 PM  |  NYSE : CDE  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CDE historical data

Date Open High Low Close Volume
7/22/20148.568.608.218.221,592,358
7/21/20148.788.948.448.58923,118
7/18/20148.778.818.608.771,044,601
7/17/20148.629.018.608.901,433,786
7/16/20148.498.768.488.621,173,921
7/15/20148.838.938.358.371,521,900
7/14/20148.909.088.718.781,071,255
7/11/20148.809.188.749.161,454,551
7/10/20149.179.308.768.781,698,283
7/9/20148.718.998.718.981,185,558
7/8/20148.868.898.408.611,604,892
7/7/20149.109.118.728.791,470,497
7/3/20149.069.309.039.28743,315
7/2/20149.119.329.109.211,137,141
7/1/20149.189.289.039.111,304,062
6/30/20148.939.208.759.181,318,913
6/27/20148.969.118.868.971,469,770
6/26/20148.929.108.838.952,142,545
6/25/20148.709.128.638.942,277,902
6/24/20149.149.348.648.692,588,055
6/23/20148.598.788.528.781,220,785
6/20/20148.598.728.438.552,718,410
6/19/20148.198.658.148.622,839,374
6/18/20147.858.097.738.071,439,651
6/17/20147.607.887.587.871,441,184
6/16/20147.677.787.527.651,687,552
6/13/20147.797.797.567.641,446,039
6/12/20147.637.837.557.811,396,570
6/11/20147.447.627.447.611,147,656
6/10/20147.327.487.317.441,144,051
6/9/20147.227.367.137.281,214,912
6/6/20147.057.206.987.191,159,574
6/5/20146.787.176.767.112,235,962
6/4/20146.766.806.656.69938,357
6/3/20146.726.786.626.731,090,747
6/2/20146.806.836.696.731,042,704
5/30/20146.826.886.676.841,313,896
5/29/20146.806.976.706.791,831,890
5/28/20147.117.126.806.832,510,443
5/27/20147.477.557.107.121,961,432
5/23/20147.817.837.517.581,471,994
5/22/20147.947.987.807.81928,136
5/21/20147.747.937.717.851,176,978
5/20/20147.988.067.717.801,513,089
5/19/20148.018.117.958.03899,933
5/16/20147.927.977.857.94678,362
5/15/20147.998.067.837.951,224,454
5/14/20148.288.328.018.051,358,451
5/13/20148.068.218.018.131,194,628
5/12/20147.978.157.908.061,236,333
5/9/20147.977.977.807.871,189,972
5/8/20148.188.417.947.951,223,842
5/7/20148.398.397.918.192,703,340
5/6/20148.548.598.328.421,686,772
5/5/20148.768.808.538.54960,897
5/2/20148.598.878.528.681,051,029
5/1/20148.578.648.428.551,389,682
4/30/20148.538.708.438.661,285,956
4/29/20148.368.638.328.611,249,749
4/28/20148.608.608.258.371,678,194
4/25/20148.668.788.438.61959,219
4/24/20148.548.708.428.621,109,331
4/23/20148.598.738.498.611,114,903
4/22/20148.478.648.328.601,588,614
4/21/20148.508.578.248.431,439,504
4/17/20148.468.648.448.511,060,677
4/16/20148.688.688.448.501,077,638
4/15/20148.568.698.358.651,959,603
4/14/20148.989.058.758.851,737,416
4/11/20149.019.138.828.851,364,372
4/10/20149.469.569.009.041,484,808
4/9/20149.159.528.969.381,523,312
4/8/20149.259.309.089.241,704,901
4/7/20149.279.409.029.101,636,348
4/4/20149.639.649.309.311,752,839
4/3/20149.569.629.339.43984,533
4/2/20149.619.719.529.631,225,471
4/1/20149.339.529.309.461,613,215
3/31/20149.629.629.219.291,681,014
3/28/20149.329.679.249.631,932,799
3/27/20149.289.469.139.332,226,165
3/26/201410.1510.229.229.314,243,291
3/25/201410.2010.3210.0110.121,589,540
3/24/201410.7110.7610.1010.102,613,173
3/21/201411.0711.1710.8010.872,396,385
3/20/201410.6811.1710.6510.931,343,025
3/19/201410.9711.1010.7510.791,723,203
3/18/201410.4311.2510.3911.103,175,607
3/17/201410.7910.8610.5310.591,859,397
3/14/201410.9111.0910.7010.792,008,926
3/13/201410.7811.0610.6710.681,714,261
3/12/201410.6610.8210.6310.791,245,029
3/11/201410.7810.8610.4310.501,407,016
3/10/201410.9510.9810.5410.601,673,067
3/7/201411.2311.2810.9110.971,397,098
3/6/201411.2411.4711.2311.411,414,178
3/5/201411.2211.2911.0611.191,153,851
3/4/201411.1211.3711.0411.191,547,282
3/3/201411.3011.3511.1811.262,520,499
2/28/201410.8111.0910.7611.001,615,493
Trading Center