$4.41 +0.16 (%) Coeur Mining Inc - NYSE

Nov. 20, 2014 | 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
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
10/9/20144.894.894.274.364,058,823
10/8/20144.564.874.304.825,733,997
10/7/20144.744.764.504.513,344,218
10/6/20144.764.844.624.713,788,875
10/3/20144.844.904.614.643,354,379
10/2/20145.115.124.864.982,886,269
10/1/20145.065.185.025.062,830,858
9/30/20145.305.304.914.963,939,183
9/29/20145.605.655.375.381,747,772
9/26/20145.645.685.535.571,534,339
9/25/20145.665.695.475.671,938,004
9/24/20145.815.825.655.721,384,877
9/23/20145.705.905.695.812,094,119
9/22/20146.116.135.575.603,494,346
9/19/20146.366.366.026.143,768,767
9/18/20146.546.546.356.381,753,320
9/17/20146.796.826.536.541,498,111
9/16/20146.766.836.606.761,842,114
9/15/20146.886.886.676.761,116,009
9/12/20146.966.966.766.811,242,927
9/11/20146.887.046.767.031,642,519
9/10/20146.947.086.866.931,631,745
9/9/20147.127.196.827.002,668,951
9/8/20147.347.357.117.191,273,356
9/5/20147.397.497.127.391,887,169
9/4/20147.737.987.357.361,986,434
9/3/20147.707.857.657.671,098,130
9/2/20147.777.877.707.701,160,818
8/29/20147.807.947.757.92988,779
8/28/20147.988.027.807.83924,158
8/27/20147.998.087.847.87971,343
8/26/20147.828.057.807.991,488,915
8/25/20147.917.917.687.711,101,308
8/22/20147.857.927.687.881,419,583
8/21/20148.048.047.707.841,696,242
8/20/20148.178.268.108.14673,348
8/19/20148.278.368.128.16912,060
8/18/20147.918.317.898.281,551,815
8/15/20148.018.047.897.961,365,100
8/14/20148.488.538.038.071,524,708
8/13/20148.428.558.298.401,787,595
8/12/20148.378.588.348.401,385,996
8/11/20148.028.408.008.351,737,531
8/8/20147.668.177.667.972,196,668
8/7/20147.677.927.347.662,048,035
8/6/20147.577.997.577.871,942,058
8/5/20147.387.507.257.481,195,589
8/4/20147.557.647.337.471,352,820
8/1/20147.888.007.497.551,777,764
7/31/20148.008.047.757.801,425,416
7/30/20148.148.198.008.11832,193
7/29/20148.158.238.068.17744,107
7/28/20148.148.277.998.151,130,230
7/25/20148.028.347.958.331,134,114
7/24/20148.188.207.978.042,087,934
7/23/20148.208.388.148.221,217,470
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center