Coeur Mining Inc $7.87

down 0.00


27/8/2014 04:03 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
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
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
Trading Center