$2.55 +0.15 (%) Coeur Mining Inc - NYSE

Feb. 5, 2016 | 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
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
12/29/20152.492.512.432.501,939,147
12/28/20152.552.572.432.461,969,906
12/24/20152.612.642.582.60958,556
12/23/20152.612.652.542.601,872,698
12/22/20152.582.622.542.611,686,862
12/21/20152.682.682.512.542,039,115
12/18/20152.522.652.502.632,933,506
12/17/20152.632.642.452.491,794,083
12/16/20152.632.792.582.742,832,131
12/15/20152.482.562.412.561,366,315
12/14/20152.562.582.402.412,633,152
12/11/20152.552.642.522.601,115,462
12/10/20152.572.662.552.61878,335
12/9/20152.662.742.532.581,641,903
12/8/20152.652.652.522.611,437,848
12/7/20152.812.832.582.642,018,611
12/4/20152.652.862.652.852,616,957
12/3/20152.592.692.572.631,771,919
12/2/20152.602.702.502.561,680,190
12/1/20152.562.672.522.661,449,744
11/30/20152.492.582.482.561,792,407
11/27/20152.512.572.472.50753,112
11/25/20152.512.622.482.591,105,506
11/24/20152.472.602.452.571,945,273
11/23/20152.462.522.422.421,312,182
11/20/20152.592.632.452.481,603,074
11/19/20152.532.622.492.571,910,929
11/18/20152.442.512.342.501,906,779
11/17/20152.642.642.402.442,799,378
11/16/20152.632.692.602.661,573,190
11/13/20152.532.692.532.601,852,407
11/12/20152.522.682.512.561,509,745
11/11/20152.572.582.512.571,428,418
11/10/20152.612.612.502.561,629,397
11/9/20152.542.662.482.642,194,249
11/6/20152.602.632.502.543,023,866
11/5/20152.882.892.652.693,265,213
11/4/20152.862.902.762.841,730,167
11/3/20152.662.912.662.843,295,050
11/2/20152.682.752.542.702,682,565
10/30/20152.792.812.622.703,533,599
10/29/20152.882.942.752.762,303,887
10/28/20153.013.132.822.924,107,849
10/27/20152.902.982.822.902,017,602
10/26/20153.063.072.902.912,005,245
10/23/20153.053.092.933.062,337,986
10/22/20152.923.082.923.001,859,027
10/21/20153.053.102.912.922,346,233
10/20/20153.013.133.013.082,571,890
10/19/20153.083.192.952.992,638,038
10/16/20153.363.393.113.123,088,575
10/15/20153.103.353.063.344,849,333
10/14/20152.963.202.963.126,066,210
10/13/20152.943.072.852.882,974,590
10/12/20153.193.232.892.913,105,258
10/9/20153.133.163.003.113,890,093
10/8/20153.043.222.953.003,355,943
10/7/20153.273.303.063.124,318,064
10/6/20153.273.353.113.224,924,114
10/5/20153.123.323.103.193,361,099
10/2/20152.863.112.823.113,272,324
10/1/20152.852.932.672.752,172,219
9/30/20152.722.892.722.821,873,368
9/29/20152.772.892.742.761,466,256
9/28/20152.752.892.732.752,284,322
9/25/20153.033.152.942.952,010,995
9/24/20152.823.132.783.122,953,547
9/23/20152.872.922.712.762,520,541
9/22/20153.003.042.802.812,678,077
9/21/20153.043.222.963.082,757,262
9/18/20153.373.373.093.1228,440,341
9/17/20153.103.323.033.284,748,907
9/16/20153.053.192.983.184,265,019
9/15/20152.833.072.802.994,522,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center