$10.56 +0.58 (%) Coeur Mining Inc - New York Stock Exchange, Inc.

Jun. 29, 2016 | 12:25 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
6/28/20169.8910.239.789.984,598,997
6/27/201610.1710.459.6310.137,916,117
6/24/201610.0810.229.679.9512,220,540
6/23/20169.389.699.329.485,101,746
6/22/20169.369.569.199.423,511,310
6/21/20169.449.449.159.303,677,432
6/20/20168.999.788.939.645,344,805
6/17/20169.169.469.119.3028,166,293
6/16/20169.599.758.779.015,941,515
6/15/20168.729.418.669.295,845,774
6/14/20168.959.048.488.684,187,451
6/13/20168.709.108.658.925,266,904
6/10/20168.869.008.498.523,976,002
6/9/20168.738.858.558.745,213,319
6/8/20168.658.998.628.785,628,659
6/7/20168.248.508.208.323,201,001
6/6/20168.428.488.148.424,588,234
6/3/20167.838.447.818.377,000,029
6/2/20167.407.697.317.503,274,024
6/1/20167.417.617.237.484,022,645
5/31/20167.207.697.107.534,987,871
5/27/20167.597.677.217.283,860,647
5/26/20167.887.987.577.723,023,306
5/25/20167.257.756.987.665,624,110
5/24/20167.737.837.317.334,987,677
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center