$8.02 +0.08 (%) Coeur Mining Inc - New York Stock Exchange, Inc.

May. 23, 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
5/23/20167.758.207.568.023,845,480
5/20/20167.908.007.627.943,397,580
5/19/20167.437.857.227.774,884,789
5/18/20168.258.497.477.606,519,831
5/17/20168.258.678.148.526,139,500
5/16/20168.588.667.988.257,062,534
5/13/20168.038.737.988.486,268,890
5/12/20167.858.277.808.027,029,596
5/11/20167.737.907.437.763,441,337
5/10/20167.217.547.147.472,281,031
5/9/20167.597.597.117.253,533,047
5/6/20167.718.097.667.904,090,458
5/5/20167.527.777.317.563,888,908
5/4/20167.557.827.247.393,728,974
5/3/20168.018.087.557.744,881,221
5/2/20168.238.297.888.075,704,130
4/29/20167.658.147.658.106,457,044
4/28/20167.357.967.087.446,516,044
4/27/20167.167.286.877.183,558,888
4/26/20166.907.196.707.102,743,864
4/25/20166.857.046.726.872,905,364
4/22/20167.087.386.736.893,838,741
4/21/20167.307.536.947.144,394,028
4/20/20167.417.686.827.006,494,435
4/19/20167.117.456.977.386,057,554
4/18/20166.706.836.536.792,452,860
4/15/20166.416.756.376.672,907,847
4/14/20166.666.756.226.384,125,746
4/13/20166.646.996.606.703,972,350
4/12/20166.586.736.336.724,014,992
4/11/20166.166.506.116.495,140,109
4/8/20165.796.035.756.013,584,025
4/7/20165.906.115.875.942,963,111
4/6/20165.635.885.615.822,108,442
4/5/20165.625.775.445.732,294,934
4/4/20165.625.695.435.552,561,954
4/1/20165.415.655.215.642,922,407
3/31/20165.805.865.575.622,319,822
3/30/20165.645.785.495.652,444,947
3/29/20165.405.855.385.713,709,762
3/28/20165.325.485.215.442,093,730
3/24/20165.265.405.155.282,669,115
3/23/20165.335.575.205.254,445,466
3/22/20165.815.895.685.803,429,576
3/21/20165.565.945.555.764,019,222
3/18/20165.495.755.395.599,415,614
3/17/20165.375.895.185.476,623,313
3/16/20164.785.334.755.305,266,395
3/15/20164.804.874.674.833,672,554
3/14/20165.095.104.844.894,311,181
3/11/20164.885.104.785.034,800,762
3/10/20164.774.994.754.894,006,986
3/9/20164.524.854.304.734,841,603
3/8/20165.155.154.574.656,611,557
3/7/20164.755.204.755.028,025,801
3/4/20164.705.244.424.527,160,018
3/3/20164.024.574.014.494,848,775
3/2/20163.794.073.704.003,439,971
3/1/20163.933.953.683.812,956,189
2/29/20163.683.873.643.863,540,433
2/26/20163.513.653.413.553,584,244
2/25/20163.493.573.363.512,556,119
2/24/20163.663.703.403.484,502,288
2/23/20163.623.733.393.473,376,287
2/22/20163.363.663.353.553,659,254
2/19/20163.703.873.523.563,886,898
2/18/20163.333.833.303.754,038,490
2/17/20163.173.423.173.363,891,023
2/16/20163.173.423.093.205,530,260
2/12/20162.793.352.743.336,782,865
2/11/20162.782.942.602.825,795,258
2/10/20162.462.552.262.503,524,454
2/9/20162.642.702.452.473,122,999
2/8/20162.652.852.602.615,129,001
2/5/20162.332.562.242.553,344,806
2/4/20162.362.472.352.403,850,932
2/3/20162.152.322.122.253,829,752
2/2/20162.152.212.012.113,378,643
2/1/20162.242.332.132.193,155,923
1/29/20162.032.212.022.213,574,000
1/28/20162.052.071.932.022,280,544
1/27/20161.832.041.812.043,009,742
1/26/20161.781.881.781.833,465,506
1/25/20161.831.921.771.772,391,653
1/22/20161.781.891.721.752,599,001
1/21/20161.791.801.681.762,207,227
1/20/20161.751.811.621.812,637,345
1/19/20161.931.941.691.732,703,681
1/15/20161.941.941.791.902,090,732
1/14/20161.952.001.771.883,134,194
1/13/20162.022.071.962.003,061,927
1/12/20162.172.172.002.023,557,382
1/11/20162.302.342.082.233,194,609
1/8/20162.392.412.252.323,181,073
1/7/20162.412.482.322.433,085,741
1/6/20162.412.442.352.382,261,993
1/5/20162.502.502.352.382,427,526
1/4/20162.612.612.432.472,322,823
12/31/20152.432.492.402.481,999,371
12/30/20152.422.472.382.421,870,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center