$3.25 +0.04 (%) Coeur Mining Inc - NYSE

Aug. 4, 2015 | 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
8/3/20153.483.493.173.212,819,112
7/31/20153.583.633.463.532,655,089
7/30/20153.603.683.423.452,114,579
7/29/20153.713.753.563.692,499,708
7/28/20153.853.963.683.722,019,853
7/27/20153.764.183.763.782,705,403
7/24/20153.733.843.383.825,925,577
7/23/20154.224.253.773.833,255,126
7/22/20154.204.234.064.163,087,921
7/21/20154.184.364.164.293,115,253
7/20/20154.224.314.024.132,954,001
7/17/20154.724.734.404.492,833,522
7/16/20154.824.864.714.791,559,480
7/15/20155.005.084.824.831,905,084
7/14/20155.225.245.055.071,788,108
7/13/20154.855.274.765.272,200,234
7/10/20155.105.154.844.891,809,305
7/9/20155.385.415.065.062,147,606
7/8/20155.375.475.155.252,697,242
7/7/20155.715.715.265.323,557,212
7/6/20155.405.825.405.812,757,192
7/2/20155.385.525.325.481,801,672
7/1/20155.705.715.315.353,161,859
6/30/20155.525.855.465.713,066,112
6/29/20155.605.675.465.462,803,021
6/26/20155.665.745.605.632,805,804
6/25/20155.775.835.665.682,324,801
6/24/20155.755.935.745.761,717,070
6/23/20155.795.845.735.791,534,372
6/22/20155.986.105.795.822,568,818
6/19/20156.306.346.016.037,329,305
6/18/20156.056.356.016.334,611,393
6/17/20155.605.965.585.934,186,501
6/16/20155.515.635.425.611,607,350
6/15/20155.425.595.395.572,539,920
6/12/20155.455.495.395.431,415,374
6/11/20155.445.505.405.471,061,991
6/10/20155.445.505.375.471,657,103
6/9/20155.585.645.285.292,449,623
6/8/20155.465.575.355.541,514,043
6/5/20155.395.495.295.452,060,948
6/4/20155.415.595.405.522,131,651
6/3/20155.465.625.445.471,167,896
6/2/20155.485.575.445.511,577,275
6/1/20155.525.595.395.451,890,428
5/29/20155.435.525.355.451,472,002
5/28/20155.145.455.135.442,022,645
5/27/20155.275.285.105.181,759,433
5/26/20155.315.345.205.281,797,360
5/22/20155.515.575.395.451,531,463
5/21/20155.515.595.475.511,513,574
5/20/20155.375.615.345.532,311,588
5/19/20155.635.645.315.342,833,565
5/18/20155.695.845.625.721,833,777
5/15/20155.585.755.545.672,898,555
5/14/20155.635.845.545.613,059,067
5/13/20155.535.655.475.572,969,979
5/12/20155.475.545.405.441,306,188
5/11/20155.345.555.305.452,197,961
5/8/20155.245.395.175.322,547,855
5/7/20155.095.245.005.232,244,483
5/6/20155.125.184.975.153,018,515
5/5/20155.485.525.015.104,965,467
5/4/20155.355.495.325.452,768,843
5/1/20155.185.335.135.242,299,459
4/30/20155.325.405.155.226,587,989
4/29/20155.615.705.405.472,893,166
4/28/20155.655.775.565.653,284,701
4/27/20155.235.785.215.704,542,762
4/24/20155.555.625.175.173,028,867
4/23/20155.355.635.265.562,800,516
4/22/20155.465.495.005.365,689,134
4/21/20155.755.805.365.504,153,361
4/20/20155.745.915.655.753,896,613
4/17/20155.695.905.635.782,794,715
4/16/20156.176.175.605.693,439,259
4/15/20155.706.155.676.142,834,425
4/14/20155.405.645.365.622,021,860
4/13/20155.205.485.125.401,964,396
4/10/20155.155.405.135.212,275,883
4/9/20154.995.114.885.071,721,782
4/8/20155.155.235.005.041,873,803
4/7/20155.205.345.055.122,265,101
4/6/20154.975.234.975.232,581,206
4/2/20154.734.794.564.712,102,612
4/1/20154.784.894.744.763,542,808
3/31/20154.874.974.684.712,828,956
3/30/20154.914.974.744.842,171,193
3/27/20155.185.204.995.043,026,831
3/26/20155.405.545.125.212,885,935
3/25/20155.525.595.265.282,691,250
3/24/20155.385.485.295.472,039,849
3/23/20155.365.595.325.373,499,312
3/20/20155.085.385.055.345,902,243
3/19/20155.205.204.914.992,876,122
3/18/20154.725.224.725.193,604,790
3/17/20154.925.044.654.773,626,147
3/16/20154.765.134.655.054,096,104
3/13/20154.734.864.594.752,695,113
3/12/20154.704.854.634.702,516,241
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!